Strides Pharma Science Limited (NSE:STAR)
India · Delayed Price · Currency is INR 940.30
+11.10 (1.19%)
At close: Mar 27, 2026
Strides Pharma Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 935.00 | 952.85 | 915.55 | 940.30 | 940.30 | 1.19% | 474,543 |
| Mar 25, 2026 | 917.00 | 940.35 | 910.15 | 929.20 | 929.20 | 2.02% | 323,632 |
| Mar 24, 2026 | 911.00 | 924.90 | 901.55 | 910.80 | 910.80 | 0.04% | 239,028 |
| Mar 23, 2026 | 903.65 | 928.90 | 890.15 | 910.40 | 910.40 | 0.75% | 391,880 |
| Mar 20, 2026 | 898.15 | 921.25 | 897.60 | 903.65 | 903.65 | 0.67% | 246,535 |
| Mar 19, 2026 | 895.00 | 916.25 | 890.50 | 897.60 | 897.60 | -1.04% | 253,848 |
| Mar 18, 2026 | 888.60 | 920.90 | 881.20 | 907.05 | 907.05 | 3.61% | 448,982 |
| Mar 17, 2026 | 892.00 | 895.80 | 870.55 | 875.45 | 875.45 | -1.85% | 178,855 |
| Mar 16, 2026 | 916.00 | 916.00 | 882.25 | 891.95 | 891.95 | -3.22% | 234,582 |
| Mar 13, 2026 | 911.00 | 936.40 | 887.00 | 921.60 | 921.60 | 1.22% | 360,986 |
| Mar 12, 2026 | 887.00 | 923.00 | 878.10 | 910.50 | 910.50 | 1.85% | 201,053 |
| Mar 11, 2026 | 873.50 | 904.80 | 873.00 | 893.95 | 893.95 | 2.41% | 328,839 |
| Mar 10, 2026 | 870.10 | 877.40 | 866.00 | 872.90 | 872.90 | 0.76% | 160,832 |
| Mar 9, 2026 | 847.00 | 872.00 | 826.25 | 866.35 | 866.35 | 0.17% | 215,684 |
| Mar 6, 2026 | 842.00 | 871.70 | 842.00 | 864.85 | 864.85 | 1.67% | 212,118 |
| Mar 5, 2026 | 833.95 | 855.00 | 830.00 | 850.65 | 850.65 | 2.14% | 100,332 |
| Mar 4, 2026 | 830.10 | 837.85 | 817.25 | 832.85 | 832.85 | -1.14% | 432,993 |
| Mar 2, 2026 | 820.10 | 846.00 | 819.00 | 842.45 | 842.45 | -1.07% | 213,842 |
| Feb 27, 2026 | 865.00 | 866.00 | 847.95 | 851.55 | 851.55 | -1.35% | 148,069 |
| Feb 26, 2026 | 860.00 | 877.00 | 854.00 | 863.20 | 863.20 | -0.05% | 188,964 |
| Feb 25, 2026 | 868.00 | 873.05 | 859.65 | 863.60 | 863.60 | 0.30% | 85,803 |
| Feb 24, 2026 | 870.00 | 871.05 | 857.00 | 861.00 | 861.00 | -1.57% | 126,250 |
| Feb 23, 2026 | 878.00 | 887.80 | 867.85 | 874.75 | 874.75 | 0.59% | 112,821 |
| Feb 20, 2026 | 867.00 | 875.20 | 861.40 | 869.65 | 869.65 | -0.06% | 113,629 |
| Feb 19, 2026 | 876.00 | 898.00 | 865.00 | 870.20 | 870.20 | -0.79% | 270,435 |
| Feb 18, 2026 | 882.50 | 909.00 | 871.00 | 877.10 | 877.10 | -0.35% | 365,145 |
| Feb 17, 2026 | 860.00 | 884.00 | 855.15 | 880.15 | 880.15 | 2.60% | 220,943 |
| Feb 16, 2026 | 852.85 | 866.00 | 852.65 | 857.85 | 857.85 | 0.02% | 89,795 |
| Feb 13, 2026 | 867.00 | 871.05 | 846.70 | 857.65 | 857.65 | -0.94% | 180,227 |
| Feb 12, 2026 | 876.05 | 881.35 | 861.00 | 865.75 | 865.75 | -1.12% | 191,014 |
| Feb 11, 2026 | 884.00 | 885.95 | 870.00 | 875.60 | 875.60 | -0.78% | 228,800 |
| Feb 10, 2026 | 885.00 | 912.00 | 878.10 | 882.50 | 882.50 | -0.41% | 271,067 |
| Feb 9, 2026 | 869.00 | 891.40 | 868.05 | 886.10 | 886.10 | 2.57% | 228,294 |
| Feb 6, 2026 | 861.80 | 866.85 | 845.00 | 863.90 | 863.90 | 0.24% | 168,886 |
| Feb 5, 2026 | 869.40 | 889.90 | 855.45 | 861.80 | 861.80 | -0.54% | 283,587 |
| Feb 4, 2026 | 864.00 | 876.00 | 839.85 | 866.50 | 866.50 | -1.03% | 433,571 |
| Feb 3, 2026 | 870.00 | 887.40 | 850.00 | 875.50 | 875.50 | 4.66% | 549,021 |
| Feb 2, 2026 | 855.00 | 855.90 | 812.00 | 836.55 | 836.55 | -3.01% | 418,051 |
| Feb 1, 2026 | 880.00 | 881.60 | 795.00 | 862.55 | 862.55 | -1.65% | 550,377 |
| Jan 30, 2026 | 810.00 | 908.40 | 791.00 | 877.00 | 877.00 | 8.31% | 5,155,438 |
| Jan 29, 2026 | 796.30 | 821.15 | 768.65 | 809.75 | 809.75 | 1.70% | 997,045 |
| Jan 28, 2026 | 798.80 | 802.00 | 779.20 | 796.25 | 796.25 | 0.34% | 305,570 |
| Jan 27, 2026 | 801.00 | 809.95 | 771.80 | 793.55 | 793.55 | -0.34% | 454,982 |
| 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 |