Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 446.00
+3.25 (0.73%)
Aug 29, 2025, 3:30 PM IST
NSE:STARHEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 445.35 | 456.90 | 442.60 | 446.85 | 446.85 | 0.93% | 1,468,365 |
| Aug 28, 2025 | 435.05 | 450.60 | 428.55 | 442.75 | 442.75 | 1.77% | 602,164 |
| Aug 26, 2025 | 442.10 | 442.65 | 428.00 | 435.05 | 435.05 | -1.91% | 663,894 |
| Aug 25, 2025 | 445.60 | 447.20 | 436.50 | 443.50 | 443.50 | -0.24% | 580,845 |
| Aug 22, 2025 | 441.20 | 447.35 | 436.00 | 444.55 | 444.55 | 0.99% | 583,536 |
| Aug 21, 2025 | 440.55 | 449.20 | 437.25 | 440.20 | 440.20 | 0.89% | 688,348 |
| Aug 20, 2025 | 440.85 | 444.05 | 434.85 | 436.30 | 436.30 | -0.56% | 584,826 |
| Aug 19, 2025 | 450.00 | 450.05 | 438.20 | 438.75 | 438.75 | -1.77% | 958,627 |
| Aug 18, 2025 | 451.45 | 462.00 | 442.85 | 446.65 | 446.65 | 1.85% | 2,057,857 |
| Aug 14, 2025 | 444.00 | 455.00 | 437.05 | 438.55 | 438.55 | -1.39% | 2,244,851 |
| Aug 13, 2025 | 445.00 | 450.00 | 441.60 | 444.75 | 444.75 | -0.02% | 2,351,473 |
| Aug 12, 2025 | 437.50 | 446.10 | 434.00 | 444.85 | 444.85 | 2.21% | 422,406 |
| Aug 11, 2025 | 435.05 | 440.60 | 433.10 | 435.25 | 435.25 | 0.08% | 305,010 |
| Aug 8, 2025 | 430.05 | 438.00 | 430.05 | 434.90 | 434.90 | 0.51% | 464,070 |
| Aug 7, 2025 | 430.90 | 436.90 | 425.60 | 432.70 | 432.70 | 0.42% | 606,853 |
| Aug 6, 2025 | 432.60 | 436.50 | 425.90 | 430.90 | 430.90 | -0.46% | 415,532 |
| Aug 5, 2025 | 435.30 | 439.60 | 428.00 | 432.90 | 432.90 | -0.55% | 502,670 |
| Aug 4, 2025 | 435.55 | 438.55 | 421.25 | 435.30 | 435.30 | -0.06% | 1,291,147 |
| Aug 1, 2025 | 443.90 | 443.90 | 431.30 | 435.55 | 435.55 | -2.05% | 567,692 |
| Jul 31, 2025 | 440.95 | 450.00 | 438.05 | 444.65 | 444.65 | -0.70% | 569,913 |
| Jul 30, 2025 | 425.00 | 450.90 | 421.50 | 447.80 | 447.80 | 4.93% | 4,326,599 |
| Jul 29, 2025 | 420.20 | 429.35 | 418.10 | 426.75 | 426.75 | 0.74% | 493,744 |
| Jul 28, 2025 | 423.15 | 426.45 | 418.40 | 423.60 | 423.60 | -0.35% | 543,682 |
| Jul 25, 2025 | 430.40 | 442.50 | 422.80 | 425.10 | 425.10 | -1.23% | 378,053 |
| Jul 24, 2025 | 445.80 | 445.80 | 428.00 | 430.40 | 430.40 | -2.72% | 426,889 |
| Jul 23, 2025 | 447.00 | 448.20 | 440.00 | 442.45 | 442.45 | -0.39% | 387,045 |
| Jul 22, 2025 | 441.60 | 447.00 | 436.00 | 444.20 | 444.20 | 0.41% | 434,478 |
| Jul 21, 2025 | 433.50 | 444.00 | 429.60 | 442.40 | 442.40 | 2.08% | 547,157 |
| Jul 18, 2025 | 435.50 | 438.10 | 431.00 | 433.40 | 433.40 | -0.14% | 286,362 |
| Jul 17, 2025 | 440.00 | 441.70 | 432.00 | 434.00 | 434.00 | -1.25% | 381,692 |
| Jul 16, 2025 | 430.00 | 452.00 | 428.55 | 439.50 | 439.50 | 2.60% | 1,554,937 |
| Jul 15, 2025 | 422.20 | 430.70 | 421.05 | 428.35 | 428.35 | 1.46% | 688,544 |
| Jul 14, 2025 | 423.95 | 425.60 | 419.50 | 422.20 | 422.20 | -0.61% | 277,253 |
| Jul 11, 2025 | 424.00 | 428.00 | 417.85 | 424.80 | 424.80 | -0.55% | 495,400 |
| Jul 10, 2025 | 432.20 | 436.00 | 424.60 | 427.15 | 427.15 | -1.16% | 301,784 |
| Jul 9, 2025 | 428.00 | 437.80 | 425.00 | 432.15 | 432.15 | 1.04% | 705,068 |
| Jul 8, 2025 | 422.00 | 428.40 | 420.90 | 427.70 | 427.70 | 1.35% | 404,653 |
| Jul 7, 2025 | 425.80 | 425.80 | 417.55 | 422.00 | 422.00 | -0.30% | 492,117 |
| Jul 4, 2025 | 418.85 | 425.15 | 416.55 | 423.25 | 423.25 | 1.04% | 824,319 |
| Jul 3, 2025 | 417.15 | 420.45 | 414.55 | 418.90 | 418.90 | -0.24% | 886,472 |
| Jul 2, 2025 | 424.80 | 426.10 | 414.10 | 419.90 | 419.90 | -0.93% | 1,708,031 |
| Jul 1, 2025 | 425.00 | 428.10 | 412.60 | 423.85 | 423.85 | 0.27% | 1,597,135 |
| Jun 30, 2025 | 423.75 | 424.85 | 413.80 | 422.70 | 422.70 | 0.96% | 3,078,730 |
| Jun 27, 2025 | 427.55 | 430.60 | 417.35 | 418.70 | 418.70 | -1.16% | 1,418,391 |
| Jun 26, 2025 | 438.70 | 441.75 | 421.40 | 423.60 | 423.60 | -1.51% | 1,557,871 |
| Jun 25, 2025 | 428.00 | 442.00 | 419.05 | 430.10 | 430.10 | 0.51% | 19,789,242 |
| Jun 24, 2025 | 438.80 | 438.80 | 423.40 | 427.90 | 427.90 | -0.77% | 445,172 |
| Jun 23, 2025 | 419.00 | 435.15 | 417.35 | 431.20 | 431.20 | 1.28% | 798,431 |
| Jun 20, 2025 | 428.70 | 434.40 | 422.20 | 425.75 | 425.75 | -0.66% | 885,323 |
| Jun 19, 2025 | 435.00 | 436.45 | 422.90 | 428.60 | 428.60 | -1.78% | 738,034 |