Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 425.15
-10.60 (-2.43%)
Jan 23, 2026, 3:29 PM IST
NSE:STARHEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 435.75 | 436.35 | 423.65 | 426.25 | - | -2.18% | 300,936 |
| Jan 22, 2026 | 435.85 | 439.95 | 433.60 | 435.75 | 435.75 | -0.02% | 230,239 |
| Jan 21, 2026 | 433.00 | 439.00 | 430.90 | 435.85 | 435.85 | 0.20% | 335,893 |
| Jan 20, 2026 | 437.50 | 442.95 | 432.45 | 435.00 | 435.00 | -0.79% | 405,657 |
| Jan 19, 2026 | 441.40 | 442.50 | 435.90 | 438.45 | 438.45 | -0.67% | 334,635 |
| Jan 16, 2026 | 445.15 | 451.80 | 438.00 | 441.40 | 441.40 | -0.84% | 377,713 |
| Jan 14, 2026 | 447.00 | 455.00 | 444.65 | 445.15 | 445.15 | -0.90% | 967,067 |
| Jan 13, 2026 | 442.10 | 454.90 | 442.10 | 449.20 | 449.20 | 1.05% | 1,451,562 |
| Jan 12, 2026 | 449.45 | 449.45 | 439.30 | 444.55 | 444.55 | -1.09% | 497,533 |
| Jan 9, 2026 | 446.20 | 458.20 | 442.85 | 449.45 | 449.45 | 0.40% | 774,067 |
| Jan 8, 2026 | 444.95 | 461.65 | 444.95 | 447.65 | 447.65 | 0.70% | 1,484,237 |
| Jan 7, 2026 | 450.00 | 453.00 | 442.45 | 444.55 | 444.55 | -1.62% | 1,707,609 |
| Jan 6, 2026 | 458.80 | 458.80 | 450.30 | 451.85 | 451.85 | -1.51% | 256,359 |
| Jan 5, 2026 | 459.75 | 460.50 | 455.05 | 458.80 | 458.80 | -0.21% | 167,553 |
| Jan 2, 2026 | 463.90 | 469.80 | 458.10 | 459.75 | 459.75 | -1.07% | 287,749 |
| Jan 1, 2026 | 455.00 | 467.60 | 455.00 | 464.70 | 464.70 | 2.13% | 714,802 |
| Dec 31, 2025 | 448.00 | 456.30 | 445.10 | 455.00 | 455.00 | 1.39% | 231,591 |
| Dec 30, 2025 | 441.70 | 450.70 | 440.60 | 448.75 | 448.75 | 1.60% | 385,454 |
| Dec 29, 2025 | 441.00 | 446.00 | 437.55 | 441.70 | 441.70 | -0.41% | 290,875 |
| Dec 26, 2025 | 453.20 | 457.00 | 442.55 | 443.50 | 443.50 | -2.18% | 396,547 |
| Dec 24, 2025 | 461.00 | 461.00 | 452.05 | 453.40 | 453.40 | -1.48% | 483,710 |
| Dec 23, 2025 | 463.55 | 463.65 | 458.00 | 460.20 | 460.20 | -0.25% | 177,247 |
| Dec 22, 2025 | 465.50 | 468.05 | 459.00 | 461.35 | 461.35 | -0.86% | 209,311 |
| Dec 19, 2025 | 458.80 | 467.80 | 458.00 | 465.35 | 465.35 | 0.83% | 227,684 |
| Dec 18, 2025 | 461.00 | 466.05 | 458.00 | 461.50 | 461.50 | -0.04% | 287,700 |
| Dec 17, 2025 | 464.05 | 464.05 | 457.30 | 461.70 | 461.70 | 0.05% | 430,736 |
| Dec 16, 2025 | 465.00 | 467.60 | 455.25 | 461.45 | 461.45 | -1.08% | 659,325 |
| Dec 15, 2025 | 465.95 | 476.70 | 463.10 | 466.50 | 466.50 | 0.41% | 586,095 |
| Dec 12, 2025 | 465.15 | 468.65 | 461.65 | 464.60 | 464.60 | -0.12% | 351,157 |
| Dec 11, 2025 | 471.85 | 471.85 | 464.30 | 465.15 | 465.15 | -0.79% | 170,839 |
| Dec 10, 2025 | 467.30 | 475.60 | 466.05 | 468.85 | 468.85 | -0.33% | 279,352 |
| Dec 9, 2025 | 461.70 | 471.90 | 456.55 | 470.40 | 470.40 | 1.88% | 999,170 |
| Dec 8, 2025 | 459.00 | 471.00 | 455.85 | 461.70 | 461.70 | 0.84% | 1,548,247 |
| 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 |