Strides Pharma Science Limited (NSE:STAR)
India · Delayed Price · Currency is INR 1,094.10
-17.70 (-1.59%)
Jun 1, 2026, 3:29 PM IST
Strides Pharma Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,111.80 | 1,136.30 | 1,086.40 | 1,092.70 | - | -1.72% | 189,151 |
| May 29, 2026 | 1,157.70 | 1,168.80 | 1,089.00 | 1,111.80 | 1,111.80 | -3.69% | 519,082 |
| May 27, 2026 | 1,179.20 | 1,188.00 | 1,149.60 | 1,154.40 | 1,154.40 | -1.27% | 179,650 |
| May 26, 2026 | 1,188.10 | 1,207.60 | 1,161.00 | 1,169.20 | 1,169.20 | -1.59% | 274,587 |
| May 25, 2026 | 1,144.00 | 1,195.00 | 1,144.00 | 1,188.10 | 1,188.10 | 3.03% | 259,473 |
| May 22, 2026 | 1,159.20 | 1,169.70 | 1,137.90 | 1,153.20 | 1,153.20 | -0.51% | 150,266 |
| May 21, 2026 | 1,160.30 | 1,173.30 | 1,131.10 | 1,159.10 | 1,159.10 | 1.52% | 218,771 |
| May 20, 2026 | 1,152.50 | 1,210.80 | 1,131.50 | 1,141.70 | 1,141.70 | -1.03% | 644,863 |
| May 19, 2026 | 1,124.00 | 1,159.00 | 1,035.00 | 1,153.60 | 1,153.60 | 0.19% | 1,324,815 |
| May 18, 2026 | 1,143.00 | 1,198.80 | 1,102.30 | 1,151.40 | 1,151.40 | -0.20% | 1,525,457 |
| May 15, 2026 | 1,161.00 | 1,169.80 | 1,126.10 | 1,153.70 | 1,153.70 | -0.15% | 128,810 |
| May 14, 2026 | 1,146.70 | 1,175.00 | 1,140.80 | 1,155.40 | 1,155.40 | 0.79% | 121,862 |
| May 13, 2026 | 1,150.80 | 1,180.80 | 1,131.50 | 1,146.40 | 1,146.40 | -0.47% | 156,235 |
| May 12, 2026 | 1,152.00 | 1,231.00 | 1,138.00 | 1,151.80 | 1,151.80 | -0.38% | 923,601 |
| May 11, 2026 | 1,156.90 | 1,177.00 | 1,145.20 | 1,156.20 | 1,156.20 | -0.06% | 142,434 |
| May 8, 2026 | 1,150.80 | 1,169.80 | 1,144.00 | 1,156.90 | 1,156.90 | 0.88% | 261,184 |
| May 7, 2026 | 1,100.00 | 1,155.00 | 1,089.30 | 1,146.80 | 1,146.80 | 4.44% | 548,434 |
| May 6, 2026 | 1,060.00 | 1,117.00 | 1,045.70 | 1,098.00 | 1,098.00 | 4.36% | 475,024 |
| May 5, 2026 | 1,030.90 | 1,063.00 | 1,026.00 | 1,052.10 | 1,052.10 | 2.00% | 147,527 |
| May 4, 2026 | 1,053.30 | 1,053.30 | 1,017.10 | 1,031.50 | 1,031.50 | -0.51% | 130,730 |
| Apr 30, 2026 | 1,050.00 | 1,051.45 | 1,026.15 | 1,036.80 | 1,036.80 | -1.58% | 202,494 |
| Apr 29, 2026 | 1,066.00 | 1,068.60 | 1,050.25 | 1,053.45 | 1,053.45 | 0.14% | 203,349 |
| Apr 28, 2026 | 1,098.00 | 1,098.75 | 1,050.00 | 1,051.95 | 1,051.95 | -4.24% | 289,946 |
| Apr 27, 2026 | 1,071.00 | 1,110.00 | 1,053.85 | 1,098.55 | 1,098.55 | 3.03% | 491,029 |
| Apr 24, 2026 | 1,079.05 | 1,089.90 | 1,042.85 | 1,066.25 | 1,066.25 | -0.26% | 326,254 |
| Apr 23, 2026 | 1,002.05 | 1,080.90 | 1,002.05 | 1,069.00 | 1,069.00 | 6.68% | 1,012,409 |
| Apr 22, 2026 | 996.95 | 1,012.80 | 987.00 | 1,002.05 | 1,002.05 | 0.51% | 182,137 |
| Apr 21, 2026 | 991.50 | 1,003.50 | 990.50 | 996.95 | 996.95 | 0.05% | 94,863 |
| 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 |