Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 457.85
-7.15 (-1.54%)
At close: Dec 5, 2025
NSE:STARHEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 464.90 | 467.30 | 455.00 | 457.85 | 457.85 | -1.54% | 528,128 |
| Dec 4, 2025 | 471.00 | 475.70 | 463.95 | 465.00 | 465.00 | -1.39% | 487,950 |
| Dec 3, 2025 | 486.90 | 486.90 | 470.00 | 471.55 | 471.55 | -1.62% | 2,168,966 |
| Dec 2, 2025 | 481.00 | 484.90 | 477.70 | 479.30 | 479.30 | -0.35% | 377,228 |
| Dec 1, 2025 | 489.00 | 491.90 | 479.45 | 481.00 | 481.00 | -1.42% | 2,026,407 |
| Nov 28, 2025 | 491.05 | 492.75 | 483.00 | 487.95 | 487.95 | -0.62% | 344,587 |
| Nov 27, 2025 | 490.40 | 493.00 | 487.75 | 491.00 | 491.00 | 0.24% | 187,007 |
| Nov 26, 2025 | 496.95 | 496.95 | 485.00 | 489.80 | 489.80 | -1.30% | 318,238 |
| Nov 25, 2025 | 494.90 | 498.00 | 486.25 | 496.25 | 496.25 | -0.13% | 205,132 |
| Nov 24, 2025 | 491.40 | 499.95 | 481.45 | 496.90 | 496.90 | 1.12% | 337,554 |
| Nov 21, 2025 | 502.95 | 504.50 | 486.55 | 491.40 | 491.40 | -2.80% | 343,313 |
| Nov 20, 2025 | 507.75 | 510.40 | 503.30 | 505.55 | 505.55 | -0.43% | 130,538 |
| Nov 19, 2025 | 517.00 | 517.00 | 504.65 | 507.75 | 507.75 | -1.51% | 212,084 |
| Nov 18, 2025 | 522.00 | 524.30 | 512.20 | 515.55 | 515.55 | -0.90% | 537,500 |
| Nov 17, 2025 | 528.45 | 534.00 | 518.55 | 520.25 | 520.25 | -0.42% | 1,306,153 |
| Nov 14, 2025 | 502.00 | 531.85 | 500.50 | 522.45 | 522.45 | 4.31% | 2,771,568 |
| Nov 13, 2025 | 498.00 | 504.90 | 495.80 | 500.85 | 500.85 | 0.65% | 550,934 |
| Nov 12, 2025 | 492.00 | 499.75 | 485.05 | 497.60 | 497.60 | 1.55% | 267,805 |
| Nov 11, 2025 | 490.00 | 492.60 | 487.05 | 490.00 | 490.00 | -0.15% | 117,957 |
| Nov 10, 2025 | 488.65 | 498.00 | 488.00 | 490.75 | 490.75 | 0.43% | 303,178 |
| Nov 7, 2025 | 485.80 | 492.05 | 474.95 | 488.65 | 488.65 | 0.40% | 249,847 |
| Nov 6, 2025 | 483.05 | 489.85 | 477.20 | 486.70 | 486.70 | -0.38% | 189,589 |
| Nov 4, 2025 | 486.90 | 491.65 | 484.35 | 488.55 | 488.55 | 0.32% | 386,183 |
| Nov 3, 2025 | 494.55 | 499.00 | 484.90 | 487.00 | 487.00 | -1.50% | 335,890 |
| Oct 31, 2025 | 483.60 | 500.00 | 481.65 | 494.40 | 494.40 | 2.78% | 1,544,477 |
| Oct 30, 2025 | 480.70 | 483.40 | 470.45 | 481.05 | 481.05 | 0.12% | 377,871 |
| Oct 29, 2025 | 480.00 | 484.40 | 461.95 | 480.45 | 480.45 | -2.87% | 3,546,603 |
| Oct 28, 2025 | 486.95 | 498.40 | 486.90 | 494.65 | 494.65 | 1.49% | 380,356 |
| Oct 27, 2025 | 487.90 | 491.10 | 482.00 | 487.40 | 487.40 | -0.13% | 338,831 |
| Oct 24, 2025 | 493.90 | 497.95 | 486.80 | 488.05 | 488.05 | -1.18% | 612,443 |
| Oct 23, 2025 | 495.60 | 502.00 | 492.30 | 493.90 | 493.90 | -0.34% | 268,066 |
| Oct 21, 2025 | 499.00 | 504.60 | 480.00 | 495.60 | 495.60 | 0.10% | 226,612 |
| Oct 20, 2025 | 505.00 | 505.00 | 491.00 | 495.10 | 495.10 | -1.76% | 450,678 |
| Oct 17, 2025 | 495.05 | 508.60 | 490.65 | 503.95 | 503.95 | 2.75% | 1,654,269 |
| Oct 16, 2025 | 481.40 | 495.95 | 480.00 | 490.45 | 490.45 | 1.10% | 891,911 |
| Oct 15, 2025 | 465.70 | 490.00 | 465.70 | 485.10 | 485.10 | 3.78% | 795,930 |
| Oct 14, 2025 | 479.50 | 479.65 | 463.10 | 467.45 | 467.45 | -2.55% | 520,909 |
| Oct 13, 2025 | 478.00 | 481.50 | 469.60 | 479.70 | 479.70 | 0.20% | 299,880 |
| Oct 10, 2025 | 478.60 | 481.00 | 474.00 | 478.75 | 478.75 | 0.03% | 414,140 |
| Oct 9, 2025 | 479.70 | 484.90 | 476.00 | 478.60 | 478.60 | -0.73% | 537,322 |
| Oct 8, 2025 | 475.25 | 486.70 | 473.80 | 482.10 | 482.10 | 1.20% | 864,175 |
| Oct 7, 2025 | 457.50 | 480.55 | 454.80 | 476.40 | 476.40 | 4.13% | 2,223,089 |
| Oct 6, 2025 | 459.80 | 459.80 | 455.00 | 457.50 | 457.50 | 0.11% | 233,364 |
| Oct 3, 2025 | 457.60 | 459.85 | 453.55 | 457.00 | 457.00 | -0.13% | 220,895 |
| Oct 1, 2025 | 449.90 | 459.80 | 445.40 | 457.60 | 457.60 | 2.43% | 388,407 |
| Sep 30, 2025 | 440.00 | 452.55 | 439.55 | 446.75 | 446.75 | 1.86% | 450,535 |
| Sep 29, 2025 | 446.45 | 448.50 | 432.25 | 438.60 | 438.60 | -1.63% | 1,989,019 |
| Sep 26, 2025 | 452.55 | 454.90 | 444.50 | 445.85 | 445.85 | -2.20% | 468,090 |
| Sep 25, 2025 | 456.30 | 460.45 | 451.10 | 455.90 | 455.90 | -0.09% | 386,842 |
| Sep 24, 2025 | 450.85 | 460.85 | 449.00 | 456.30 | 456.30 | 1.21% | 637,670 |