Strides Pharma Science Limited (NSE:STAR)
India · Delayed Price · Currency is INR 1,030.00
-42.80 (-3.99%)
Jul 31, 2026, 3:30 PM IST
Strides Pharma Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,073.60 | 1,100.00 | 1,011.10 | 1,025.00 | 1,025.00 | -4.01% | 1,703,259 |
| Jul 30, 2026 | 1,059.60 | 1,094.40 | 1,059.60 | 1,072.80 | 1,067.80 | 1.21% | 136,134 |
| Jul 29, 2026 | 1,041.00 | 1,087.20 | 1,041.00 | 1,060.00 | 1,055.06 | 1.76% | 151,300 |
| Jul 28, 2026 | 1,036.60 | 1,064.00 | 1,036.60 | 1,041.70 | 1,036.84 | -0.12% | 89,685 |
| Jul 27, 2026 | 1,022.60 | 1,053.40 | 1,022.00 | 1,043.00 | 1,038.14 | 2.25% | 248,701 |
| Jul 24, 2026 | 1,031.60 | 1,034.40 | 1,014.60 | 1,020.00 | 1,015.25 | -1.12% | 80,520 |
| Jul 23, 2026 | 1,030.30 | 1,064.80 | 1,028.70 | 1,031.60 | 1,026.79 | -0.87% | 84,977 |
| Jul 22, 2026 | 1,052.00 | 1,052.00 | 1,000.90 | 1,040.70 | 1,035.85 | -1.01% | 282,236 |
| Jul 21, 2026 | 1,057.00 | 1,063.80 | 1,039.90 | 1,051.30 | 1,046.40 | -0.77% | 88,315 |
| Jul 20, 2026 | 1,074.00 | 1,077.90 | 1,051.00 | 1,059.50 | 1,054.56 | -1.43% | 129,338 |
| Jul 17, 2026 | 1,050.00 | 1,100.00 | 1,007.50 | 1,074.90 | 1,069.89 | 2.45% | 427,122 |
| Jul 16, 2026 | 1,060.00 | 1,069.00 | 1,044.00 | 1,049.20 | 1,044.31 | -0.98% | 152,888 |
| Jul 15, 2026 | 1,071.90 | 1,077.70 | 1,053.00 | 1,059.60 | 1,054.66 | -1.07% | 67,827 |
| Jul 14, 2026 | 1,075.70 | 1,083.40 | 1,066.00 | 1,071.10 | 1,066.11 | -0.27% | 62,944 |
| Jul 13, 2026 | 1,083.00 | 1,091.20 | 1,067.00 | 1,074.00 | 1,068.99 | -0.79% | 97,494 |
| Jul 10, 2026 | 1,080.20 | 1,103.00 | 1,052.00 | 1,082.60 | 1,077.55 | 0.61% | 301,869 |
| Jul 9, 2026 | 1,081.40 | 1,124.90 | 1,069.30 | 1,076.00 | 1,070.99 | -0.44% | 217,028 |
| Jul 8, 2026 | 1,127.80 | 1,127.80 | 1,074.00 | 1,080.80 | 1,075.76 | -4.20% | 109,464 |
| Jul 7, 2026 | 1,121.90 | 1,136.00 | 1,109.20 | 1,128.20 | 1,122.94 | 0.59% | 80,896 |
| Jul 6, 2026 | 1,120.00 | 1,138.00 | 1,112.60 | 1,121.60 | 1,116.37 | -0.46% | 63,983 |
| Jul 3, 2026 | 1,134.90 | 1,138.00 | 1,113.20 | 1,126.80 | 1,121.55 | 0.04% | 96,579 |
| Jul 2, 2026 | 1,099.80 | 1,129.00 | 1,091.10 | 1,126.40 | 1,121.15 | 2.95% | 186,169 |
| Jul 1, 2026 | 1,106.60 | 1,119.90 | 1,087.20 | 1,094.10 | 1,089.00 | 0.11% | 101,034 |
| Jun 30, 2026 | 1,111.40 | 1,115.70 | 1,076.50 | 1,092.90 | 1,087.81 | -0.95% | 201,413 |
| Jun 29, 2026 | 1,099.90 | 1,124.00 | 1,085.40 | 1,103.40 | 1,098.26 | 1.96% | 241,409 |
| Jun 25, 2026 | 1,118.00 | 1,121.00 | 1,072.00 | 1,082.20 | 1,077.16 | -2.62% | 183,992 |
| Jun 24, 2026 | 1,103.00 | 1,119.50 | 1,103.00 | 1,111.30 | 1,106.12 | 0.01% | 70,540 |
| Jun 23, 2026 | 1,122.20 | 1,149.80 | 1,104.00 | 1,111.20 | 1,106.02 | -0.45% | 163,902 |
| Jun 22, 2026 | 1,110.00 | 1,122.00 | 1,104.00 | 1,116.20 | 1,111.00 | 0.48% | 89,673 |
| Jun 19, 2026 | 1,095.00 | 1,122.00 | 1,095.00 | 1,110.90 | 1,105.72 | 0.01% | 68,321 |
| Jun 18, 2026 | 1,101.40 | 1,132.20 | 1,095.60 | 1,110.80 | 1,105.62 | 0.35% | 125,348 |
| Jun 17, 2026 | 1,102.70 | 1,117.90 | 1,098.20 | 1,106.90 | 1,101.74 | 0.38% | 117,182 |
| Jun 16, 2026 | 1,084.10 | 1,109.00 | 1,071.20 | 1,102.70 | 1,097.56 | 1.60% | 175,546 |
| Jun 15, 2026 | 1,068.20 | 1,107.00 | 1,068.20 | 1,085.30 | 1,080.24 | 2.82% | 421,110 |
| Jun 12, 2026 | 997.10 | 1,063.70 | 980.60 | 1,055.50 | 1,050.58 | 6.70% | 543,184 |
| Jun 11, 2026 | 969.00 | 1,008.90 | 965.50 | 989.20 | 984.59 | 1.12% | 197,416 |
| Jun 10, 2026 | 1,017.30 | 1,029.50 | 970.00 | 978.20 | 973.64 | -3.82% | 271,741 |
| Jun 9, 2026 | 1,018.70 | 1,022.00 | 999.00 | 1,017.00 | 1,012.26 | 1.12% | 146,493 |
| Jun 8, 2026 | 1,040.80 | 1,062.00 | 1,001.10 | 1,005.70 | 1,001.01 | -3.72% | 248,510 |
| Jun 5, 2026 | 1,035.00 | 1,049.50 | 1,003.50 | 1,044.60 | 1,039.73 | 1.69% | 366,755 |
| Jun 4, 2026 | 1,079.00 | 1,079.00 | 1,018.90 | 1,027.20 | 1,022.41 | -4.99% | 326,894 |
| Jun 3, 2026 | 1,080.00 | 1,086.50 | 1,066.10 | 1,081.20 | 1,076.16 | 0.58% | 131,665 |
| Jun 2, 2026 | 1,094.00 | 1,094.10 | 1,060.30 | 1,075.00 | 1,069.99 | -1.75% | 214,239 |
| Jun 1, 2026 | 1,111.80 | 1,136.30 | 1,086.40 | 1,094.10 | 1,089.00 | -1.59% | 189,081 |
| May 29, 2026 | 1,157.70 | 1,168.80 | 1,089.00 | 1,111.80 | 1,106.62 | -3.69% | 519,082 |
| May 27, 2026 | 1,179.20 | 1,188.00 | 1,149.60 | 1,154.40 | 1,149.02 | -1.27% | 179,650 |
| May 26, 2026 | 1,188.10 | 1,207.60 | 1,161.00 | 1,169.20 | 1,163.75 | -1.59% | 274,587 |
| May 25, 2026 | 1,144.00 | 1,195.00 | 1,144.00 | 1,188.10 | 1,182.56 | 3.03% | 259,473 |
| May 22, 2026 | 1,159.20 | 1,169.70 | 1,137.90 | 1,153.20 | 1,147.83 | -0.51% | 150,266 |
| May 21, 2026 | 1,160.30 | 1,173.30 | 1,131.10 | 1,159.10 | 1,153.70 | 1.52% | 218,771 |