Strides Pharma Science Limited (NSE:STAR)
India · Delayed Price · Currency is INR 1,085.00
-35.00 (-3.13%)
Oct 1, 2026, 3:29 PM IST
Strides Pharma Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,029.00 | 1,038.10 | 1,006.90 | 1,025.00 | 1,025.00 | 0.50% | 426,871 |
| Aug 28, 2026 | 984.00 | 1,026.50 | 982.10 | 1,019.90 | 1,019.90 | 3.75% | 435,651 |
| Aug 27, 2026 | 982.90 | 994.40 | 978.90 | 983.00 | 983.00 | 0.01% | 94,124 |
| Aug 26, 2026 | 986.60 | 999.40 | 981.00 | 982.90 | 982.90 | -0.38% | 97,630 |
| Aug 25, 2026 | 999.00 | 1,001.90 | 976.00 | 986.60 | 986.60 | -0.70% | 209,006 |
| Aug 24, 2026 | 989.40 | 999.00 | 974.30 | 993.60 | 993.60 | 0.75% | 220,560 |
| Aug 21, 2026 | 998.00 | 1,003.00 | 970.60 | 986.20 | 986.20 | -0.68% | 341,043 |
| Aug 20, 2026 | 986.50 | 1,056.00 | 970.00 | 993.00 | 993.00 | 3.71% | 4,948,966 |
| Aug 19, 2026 | 949.10 | 965.00 | 931.30 | 957.50 | 957.50 | 0.89% | 346,391 |
| Aug 18, 2026 | 984.80 | 984.80 | 944.10 | 949.10 | 949.10 | -3.85% | 242,012 |
| Aug 17, 2026 | 965.00 | 992.90 | 965.00 | 987.10 | 987.10 | 1.99% | 165,364 |
| Aug 14, 2026 | 988.00 | 994.80 | 960.00 | 967.80 | 967.80 | -2.16% | 168,371 |
| Aug 13, 2026 | 986.00 | 1,004.50 | 984.00 | 989.20 | 989.20 | -0.46% | 184,655 |
| Aug 12, 2026 | 1,004.00 | 1,009.90 | 990.00 | 993.80 | 993.80 | -0.90% | 101,431 |
| Aug 11, 2026 | 1,012.40 | 1,012.40 | 986.00 | 1,002.80 | 1,002.80 | 0.38% | 188,504 |
| Aug 10, 2026 | 1,004.10 | 1,018.00 | 990.00 | 999.00 | 999.00 | -0.48% | 150,996 |
| Aug 7, 2026 | 998.30 | 1,019.70 | 991.00 | 1,003.80 | 1,003.80 | 0.66% | 260,563 |
| Aug 6, 2026 | 966.00 | 1,011.80 | 964.00 | 997.20 | 997.20 | 2.76% | 424,992 |
| Aug 5, 2026 | 994.50 | 994.50 | 963.00 | 970.40 | 970.40 | -2.43% | 374,889 |
| Aug 4, 2026 | 1,029.10 | 1,032.00 | 976.00 | 994.60 | 994.60 | -3.30% | 212,103 |
| Aug 3, 2026 | 1,034.00 | 1,043.30 | 1,000.00 | 1,028.50 | 1,028.50 | 0.34% | 472,242 |
| 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 |