Strides Pharma Science Limited (NSE:STAR)
India · Delayed Price · Currency is INR 1,012.00
+12.60 (1.26%)
Nov 12, 2026, 3:30 PM IST
Strides Pharma Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,001.00 | 1,017.50 | 985.10 | 1,012.00 | 1,012.00 | 1.26% | 382,103 |
| Nov 11, 2026 | 1,008.30 | 1,016.00 | 988.00 | 999.40 | 999.40 | -0.28% | 379,125 |
| Nov 9, 2026 | 1,033.10 | 1,039.90 | 1,000.00 | 1,002.20 | 1,002.20 | -3.25% | 198,743 |
| Nov 8, 2026 | 1,015.00 | 1,044.50 | 1,000.00 | 1,035.90 | 1,035.90 | 3.63% | 107,783 |
| Nov 6, 2026 | 1,002.60 | 1,009.00 | 991.80 | 999.60 | 999.60 | -0.79% | 186,979 |
| Nov 5, 2026 | 1,025.00 | 1,028.10 | 993.60 | 1,007.60 | 1,007.60 | -0.65% | 438,890 |
| Nov 4, 2026 | 1,034.00 | 1,047.80 | 1,010.00 | 1,014.20 | 1,014.20 | -2.23% | 184,833 |
| Nov 3, 2026 | 1,040.00 | 1,055.00 | 1,010.40 | 1,037.30 | 1,037.30 | 0.04% | 495,561 |
| Nov 2, 2026 | 1,067.30 | 1,067.30 | 1,013.90 | 1,036.90 | 1,036.90 | -2.98% | 407,986 |
| Oct 30, 2026 | 1,050.00 | 1,076.90 | 972.00 | 1,068.80 | 1,068.80 | -2.62% | 2,677,985 |
| Oct 29, 2026 | 1,087.40 | 1,105.00 | 1,087.40 | 1,097.50 | 1,097.50 | 1.10% | 203,597 |
| Oct 28, 2026 | 1,093.30 | 1,109.90 | 1,077.40 | 1,085.60 | 1,085.60 | -0.70% | 396,045 |
| Oct 27, 2026 | 1,025.50 | 1,116.40 | 1,025.50 | 1,093.30 | 1,093.30 | 5.83% | 787,306 |
| Oct 26, 2026 | 1,006.50 | 1,053.90 | 1,001.00 | 1,033.10 | 1,033.10 | 1.80% | 281,520 |
| Oct 23, 2026 | 1,000.00 | 1,023.60 | 980.40 | 1,014.80 | 1,014.80 | 1.64% | 312,385 |
| Oct 22, 2026 | 1,015.00 | 1,029.80 | 994.20 | 998.40 | 998.40 | -2.62% | 223,577 |
| Oct 21, 2026 | 1,021.00 | 1,031.00 | 1,002.70 | 1,025.30 | 1,025.30 | -0.39% | 144,622 |
| Oct 19, 2026 | 1,050.00 | 1,050.00 | 1,015.90 | 1,029.30 | 1,029.30 | -1.52% | 224,715 |
| Oct 16, 2026 | 1,060.00 | 1,066.00 | 1,040.00 | 1,045.20 | 1,045.20 | -1.39% | 207,930 |
| Oct 15, 2026 | 1,080.10 | 1,089.20 | 1,051.30 | 1,059.90 | 1,059.90 | -2.30% | 253,392 |
| Oct 14, 2026 | 1,087.00 | 1,094.00 | 1,071.70 | 1,084.80 | 1,084.80 | -0.98% | 184,350 |
| Oct 13, 2026 | 1,086.30 | 1,107.00 | 1,063.00 | 1,095.50 | 1,095.50 | -0.06% | 304,227 |
| Oct 12, 2026 | 1,082.00 | 1,103.40 | 1,080.30 | 1,096.20 | 1,096.20 | 1.00% | 80,618 |
| Oct 9, 2026 | 1,095.00 | 1,102.20 | 1,072.00 | 1,085.30 | 1,085.30 | -0.91% | 189,136 |
| Oct 8, 2026 | 1,100.60 | 1,106.10 | 1,067.00 | 1,095.30 | 1,095.30 | -0.48% | 420,852 |
| Oct 7, 2026 | 1,085.10 | 1,109.00 | 1,076.70 | 1,100.60 | 1,100.60 | 1.09% | 202,258 |
| Oct 6, 2026 | 1,081.20 | 1,096.20 | 1,074.00 | 1,088.70 | 1,088.70 | 0.18% | 138,279 |
| Oct 5, 2026 | 1,087.00 | 1,109.90 | 1,077.60 | 1,086.70 | 1,086.70 | 0.18% | 108,287 |
| Oct 1, 2026 | 1,108.40 | 1,122.00 | 1,076.00 | 1,084.80 | 1,084.80 | -3.14% | 340,843 |
| Sep 30, 2026 | 1,167.00 | 1,174.50 | 1,110.00 | 1,120.00 | 1,120.00 | -4.49% | 447,494 |
| Sep 29, 2026 | 1,143.10 | 1,182.50 | 1,131.00 | 1,172.60 | 1,172.60 | 1.84% | 229,635 |
| Sep 28, 2026 | 1,175.80 | 1,186.00 | 1,148.20 | 1,151.40 | 1,151.40 | -2.83% | 115,834 |
| Sep 25, 2026 | 1,202.80 | 1,209.60 | 1,177.20 | 1,184.90 | 1,184.90 | -1.49% | 143,012 |
| Sep 24, 2026 | 1,222.20 | 1,233.10 | 1,199.30 | 1,202.80 | 1,202.80 | -1.68% | 126,615 |
| Sep 23, 2026 | 1,217.00 | 1,242.20 | 1,217.00 | 1,223.30 | 1,223.30 | 0.48% | 153,250 |
| Sep 22, 2026 | 1,234.20 | 1,246.70 | 1,195.50 | 1,217.40 | 1,217.40 | -1.43% | 285,056 |
| Sep 21, 2026 | 1,230.00 | 1,260.90 | 1,217.40 | 1,235.10 | 1,235.10 | 1.25% | 421,704 |
| Sep 18, 2026 | 1,202.60 | 1,229.40 | 1,200.00 | 1,219.80 | 1,219.80 | 1.63% | 282,913 |
| Sep 17, 2026 | 1,180.00 | 1,214.90 | 1,162.00 | 1,200.20 | 1,200.20 | 1.38% | 225,030 |
| Sep 16, 2026 | 1,153.40 | 1,192.00 | 1,102.00 | 1,183.90 | 1,183.90 | 2.89% | 398,309 |
| Sep 15, 2026 | 1,183.00 | 1,203.00 | 1,127.00 | 1,150.60 | 1,150.60 | -2.77% | 421,480 |
| Sep 11, 2026 | 1,199.90 | 1,215.90 | 1,179.00 | 1,183.40 | 1,183.40 | -2.76% | 161,625 |
| Sep 10, 2026 | 1,189.00 | 1,223.00 | 1,159.70 | 1,217.00 | 1,217.00 | 1.78% | 304,120 |
| Sep 9, 2026 | 1,187.40 | 1,217.00 | 1,181.30 | 1,195.70 | 1,195.70 | 0.70% | 376,096 |
| Sep 8, 2026 | 1,169.00 | 1,206.90 | 1,155.30 | 1,187.40 | 1,187.40 | 0.73% | 491,962 |
| Sep 7, 2026 | 1,058.70 | 1,187.60 | 1,045.00 | 1,178.80 | 1,178.80 | 11.25% | 2,617,272 |
| Sep 4, 2026 | 1,053.10 | 1,066.50 | 1,040.00 | 1,059.60 | 1,059.60 | 0.57% | 217,190 |
| Sep 3, 2026 | 1,053.90 | 1,073.00 | 1,043.10 | 1,053.60 | 1,053.60 | 0.55% | 189,318 |
| Sep 2, 2026 | 1,009.40 | 1,050.10 | 1,009.40 | 1,047.80 | 1,047.80 | 2.30% | 327,406 |
| Sep 1, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,024.20 | 1,024.20 | -0.08% | 200,361 |