Strides Pharma Science Limited (NSE:STAR)
India · Delayed Price · Currency is INR 796.25
-68.35 (-7.91%)
At close: Jan 23, 2026
Strides Pharma Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 864.60 | 864.65 | 791.00 | 796.25 | 796.25 | -7.91% | 356,502 |
| Jan 22, 2026 | 843.00 | 870.00 | 830.00 | 864.60 | 864.60 | 4.82% | 549,600 |
| Jan 21, 2026 | 858.90 | 858.90 | 812.75 | 824.85 | 824.85 | -4.05% | 416,505 |
| Jan 20, 2026 | 875.00 | 886.50 | 849.10 | 859.65 | 859.65 | -1.09% | 273,273 |
| Jan 19, 2026 | 900.10 | 904.00 | 866.15 | 869.10 | 869.10 | -3.44% | 220,772 |
| Jan 16, 2026 | 932.00 | 947.80 | 888.65 | 900.10 | 900.10 | -4.24% | 470,204 |
| Jan 14, 2026 | 925.50 | 956.90 | 919.00 | 940.00 | 940.00 | 1.46% | 346,770 |
| Jan 13, 2026 | 940.00 | 957.65 | 918.55 | 926.50 | 926.50 | -0.45% | 275,230 |
| Jan 12, 2026 | 941.85 | 945.00 | 912.80 | 930.70 | 930.70 | -1.18% | 200,573 |
| Jan 9, 2026 | 969.05 | 978.50 | 938.10 | 941.85 | 941.85 | -2.70% | 282,911 |
| Jan 8, 2026 | 975.00 | 994.00 | 955.70 | 968.00 | 968.00 | -0.94% | 428,832 |
| Jan 7, 2026 | 977.95 | 992.00 | 974.25 | 977.20 | 977.20 | -0.80% | 196,423 |
| Jan 6, 2026 | 945.90 | 1,010.30 | 941.10 | 985.10 | 985.10 | 3.62% | 1,083,527 |
| Jan 5, 2026 | 896.35 | 954.00 | 896.35 | 950.65 | 950.65 | 5.54% | 448,125 |
| Jan 2, 2026 | 910.00 | 915.00 | 897.80 | 900.75 | 900.75 | -1.16% | 148,917 |
| Jan 1, 2026 | 906.35 | 918.00 | 878.05 | 911.35 | 911.35 | 1.22% | 263,462 |
| Dec 31, 2025 | 917.00 | 917.00 | 896.85 | 900.35 | 900.35 | -0.85% | 151,333 |
| Dec 30, 2025 | 899.00 | 911.90 | 891.70 | 908.10 | 908.10 | 1.54% | 132,594 |
| Dec 29, 2025 | 912.45 | 915.80 | 890.15 | 894.30 | 894.30 | -1.84% | 184,048 |
| Dec 26, 2025 | 934.05 | 938.30 | 908.00 | 911.05 | 911.05 | -2.90% | 223,929 |
| Dec 24, 2025 | 970.05 | 970.05 | 931.85 | 938.30 | 938.30 | -3.35% | 168,090 |
| Dec 23, 2025 | 957.80 | 973.90 | 929.10 | 970.85 | 970.85 | 1.87% | 347,751 |
| Dec 22, 2025 | 930.80 | 956.40 | 930.80 | 953.00 | 953.00 | 2.39% | 203,537 |
| Dec 19, 2025 | 888.95 | 957.00 | 888.95 | 930.80 | 930.80 | 4.72% | 1,135,457 |
| Dec 18, 2025 | 880.00 | 892.00 | 873.25 | 888.85 | 888.85 | 1.25% | 288,551 |
| Dec 17, 2025 | 875.00 | 886.95 | 864.00 | 877.85 | 877.85 | 0.53% | 181,745 |
| Dec 16, 2025 | 869.00 | 884.40 | 865.65 | 873.20 | 873.20 | 0.51% | 185,293 |
| Dec 15, 2025 | 888.15 | 888.15 | 865.00 | 868.80 | 868.80 | -1.56% | 159,514 |
| Dec 12, 2025 | 889.15 | 892.85 | 879.40 | 882.55 | 882.55 | -0.63% | 94,112 |
| Dec 11, 2025 | 889.95 | 894.55 | 875.75 | 888.15 | 888.15 | 0.10% | 100,161 |
| Dec 10, 2025 | 885.20 | 903.30 | 877.30 | 887.30 | 887.30 | -0.44% | 165,162 |
| Dec 9, 2025 | 858.50 | 896.45 | 836.75 | 891.25 | 891.25 | 3.33% | 471,997 |
| Dec 8, 2025 | 879.00 | 882.15 | 852.80 | 862.55 | 862.55 | -2.06% | 334,810 |
| Dec 5, 2025 | 887.35 | 889.10 | 874.20 | 880.65 | 880.65 | -0.73% | 127,046 |
| Dec 4, 2025 | 888.00 | 894.75 | 880.00 | 887.10 | 887.10 | -0.82% | 167,525 |
| Dec 3, 2025 | 904.95 | 904.95 | 878.40 | 894.45 | 894.45 | -0.56% | 244,000 |
| Dec 2, 2025 | 907.35 | 926.00 | 894.55 | 899.50 | 899.50 | -1.40% | 336,351 |
| Dec 1, 2025 | 886.95 | 919.60 | 881.05 | 912.25 | 912.25 | 3.85% | 368,436 |
| Nov 28, 2025 | 890.00 | 896.85 | 872.00 | 878.40 | 878.40 | -1.16% | 133,346 |
| Nov 27, 2025 | 904.00 | 913.00 | 883.30 | 888.75 | 888.75 | -1.59% | 107,429 |
| Nov 26, 2025 | 895.75 | 909.20 | 883.30 | 903.10 | 903.10 | 1.96% | 176,873 |
| Nov 25, 2025 | 890.00 | 891.00 | 873.10 | 885.70 | 885.70 | -0.40% | 142,090 |
| Nov 24, 2025 | 897.00 | 898.05 | 870.60 | 889.30 | 889.30 | -0.64% | 271,137 |
| Nov 21, 2025 | 923.40 | 929.95 | 892.00 | 895.05 | 895.05 | -3.07% | 389,052 |
| Nov 20, 2025 | 958.00 | 966.60 | 920.00 | 923.40 | 923.40 | -4.14% | 400,095 |
| Nov 19, 2025 | 960.00 | 975.00 | 941.90 | 963.30 | 963.30 | -0.29% | 359,608 |
| Nov 18, 2025 | 952.05 | 969.00 | 939.15 | 966.15 | 966.15 | 1.83% | 414,567 |
| Nov 17, 2025 | 951.00 | 959.00 | 939.15 | 948.75 | 948.75 | 0.55% | 211,022 |
| Nov 14, 2025 | 973.95 | 993.20 | 910.00 | 943.55 | 943.55 | -3.12% | 374,713 |
| Nov 13, 2025 | 927.60 | 982.00 | 927.35 | 973.95 | 973.95 | 5.39% | 932,396 |