Strides Pharma Science Limited (NSE:STAR)
India · Delayed Price · Currency is INR 998.60
+2.10 (0.21%)
Apr 21, 2026, 3:20 PM IST
Strides Pharma Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 991.50 | 1,003.50 | 990.50 | 1,002.20 | - | 0.57% | 42,337 |
| Apr 20, 2026 | 1,004.90 | 1,019.80 | 990.10 | 996.50 | 996.50 | -0.37% | 196,641 |
| Apr 17, 2026 | 993.90 | 1,013.80 | 993.90 | 1,000.25 | 1,000.25 | 0.64% | 214,262 |
| Apr 16, 2026 | 1,008.50 | 1,015.00 | 989.00 | 993.90 | 993.90 | -0.77% | 228,691 |
| Apr 15, 2026 | 1,008.00 | 1,018.45 | 985.00 | 1,001.65 | 1,001.65 | 0.05% | 393,558 |
| Apr 13, 2026 | 993.00 | 1,008.00 | 978.90 | 1,001.15 | 1,001.15 | 0.11% | 265,227 |
| Apr 10, 2026 | 996.25 | 1,010.90 | 995.90 | 1,000.00 | 1,000.00 | 0.38% | 210,769 |
| Apr 9, 2026 | 962.95 | 1,008.90 | 962.50 | 996.25 | 996.25 | 3.30% | 264,888 |
| Apr 8, 2026 | 999.90 | 1,008.00 | 957.00 | 964.40 | 964.40 | -2.99% | 305,152 |
| Apr 7, 2026 | 980.00 | 999.90 | 972.50 | 994.10 | 994.10 | 1.33% | 188,937 |
| Apr 6, 2026 | 971.95 | 992.50 | 964.50 | 981.05 | 981.05 | 1.02% | 217,388 |
| Apr 2, 2026 | 958.80 | 974.80 | 925.00 | 971.15 | 971.15 | 0.78% | 212,162 |
| Apr 1, 2026 | 956.00 | 980.00 | 952.55 | 963.60 | 963.60 | 2.76% | 321,571 |
| Mar 30, 2026 | 940.30 | 949.90 | 905.60 | 937.75 | 937.75 | -0.27% | 481,579 |
| 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 |