Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 457.55
-1.60 (-0.35%)
At close: Mar 27, 2026
NSE:STARHEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 455.00 | 461.15 | 451.80 | 457.55 | 457.55 | -0.35% | 358,056 |
| Mar 25, 2026 | 455.10 | 465.55 | 453.75 | 459.15 | 459.15 | 0.80% | 337,250 |
| Mar 24, 2026 | 453.00 | 459.00 | 441.15 | 455.50 | 455.50 | 2.57% | 268,182 |
| Mar 23, 2026 | 450.35 | 450.35 | 439.25 | 444.10 | 444.10 | -1.75% | 1,097,076 |
| Mar 20, 2026 | 453.45 | 467.50 | 449.00 | 452.00 | 452.00 | -0.14% | 477,160 |
| Mar 19, 2026 | 458.00 | 466.75 | 449.90 | 452.65 | 452.65 | -1.96% | 284,741 |
| Mar 18, 2026 | 453.50 | 467.55 | 453.25 | 461.70 | 461.70 | 0.98% | 346,618 |
| Mar 17, 2026 | 460.85 | 464.00 | 452.00 | 457.20 | 457.20 | -0.05% | 486,827 |
| Mar 16, 2026 | 467.05 | 469.00 | 451.80 | 457.45 | 457.45 | -1.33% | 272,460 |
| Mar 13, 2026 | 455.00 | 467.75 | 455.00 | 463.60 | 463.60 | 0.28% | 581,939 |
| Mar 12, 2026 | 450.50 | 464.65 | 443.05 | 462.30 | 462.30 | 1.40% | 754,325 |
| Mar 11, 2026 | 450.00 | 460.00 | 447.05 | 455.90 | 455.90 | 1.08% | 311,564 |
| Mar 10, 2026 | 447.30 | 457.70 | 446.15 | 451.05 | 451.05 | 0.84% | 394,015 |
| Mar 9, 2026 | 455.00 | 455.00 | 433.05 | 447.30 | 447.30 | -2.52% | 391,065 |
| Mar 6, 2026 | 463.75 | 467.00 | 452.55 | 458.85 | 458.85 | -0.05% | 173,817 |
| Mar 5, 2026 | 460.00 | 463.95 | 455.85 | 459.10 | 459.10 | -0.16% | 801,938 |
| Mar 4, 2026 | 452.00 | 462.65 | 444.60 | 459.85 | 459.85 | -0.31% | 232,422 |
| Mar 2, 2026 | 455.00 | 466.35 | 451.00 | 461.30 | 461.30 | -0.90% | 421,337 |
| Feb 27, 2026 | 476.00 | 476.50 | 464.80 | 465.50 | 465.50 | -1.80% | 176,061 |
| Feb 26, 2026 | 467.85 | 478.50 | 465.65 | 474.05 | 474.05 | 1.33% | 271,246 |
| Feb 25, 2026 | 463.95 | 486.45 | 460.05 | 467.85 | 467.85 | 2.68% | 3,009,791 |
| Feb 24, 2026 | 459.50 | 459.50 | 450.55 | 455.65 | 455.65 | -0.84% | 199,832 |
| Feb 23, 2026 | 454.10 | 461.30 | 453.60 | 459.50 | 459.50 | 1.36% | 134,451 |
| Feb 20, 2026 | 456.05 | 458.75 | 450.05 | 453.35 | 453.35 | -1.31% | 137,897 |
| Feb 19, 2026 | 474.20 | 474.20 | 455.60 | 459.35 | 459.35 | -3.01% | 177,077 |
| Feb 18, 2026 | 480.50 | 485.60 | 471.50 | 473.60 | 473.60 | -1.00% | 221,257 |
| Feb 17, 2026 | 471.80 | 481.00 | 467.95 | 478.40 | 478.40 | 1.74% | 218,161 |
| Feb 16, 2026 | 465.70 | 476.05 | 462.20 | 470.20 | 470.20 | 0.50% | 219,260 |
| Feb 13, 2026 | 477.70 | 482.00 | 466.15 | 467.85 | 467.85 | -2.65% | 234,045 |
| Feb 12, 2026 | 481.40 | 482.40 | 474.70 | 480.60 | 480.60 | 0.04% | 327,949 |
| Feb 11, 2026 | 471.00 | 488.60 | 466.20 | 480.40 | 480.40 | 2.49% | 890,941 |
| Feb 10, 2026 | 463.55 | 472.90 | 460.65 | 468.75 | 468.75 | 1.19% | 331,078 |
| Feb 9, 2026 | 460.00 | 465.00 | 455.80 | 463.25 | 463.25 | 0.98% | 240,389 |
| Feb 6, 2026 | 464.40 | 464.40 | 453.00 | 458.75 | 458.75 | -1.32% | 152,184 |
| Feb 5, 2026 | 468.55 | 468.80 | 458.70 | 464.90 | 464.90 | -1.04% | 222,255 |
| Feb 4, 2026 | 470.00 | 476.45 | 465.30 | 469.80 | 469.80 | -0.09% | 277,391 |
| Feb 3, 2026 | 472.00 | 478.25 | 468.65 | 470.20 | 470.20 | 0.44% | 564,028 |
| Feb 2, 2026 | 473.50 | 478.95 | 464.70 | 468.15 | 468.15 | -0.71% | 856,221 |
| Feb 1, 2026 | 470.00 | 479.45 | 461.80 | 471.50 | 471.50 | 0.48% | 576,077 |
| Jan 30, 2026 | 449.00 | 478.00 | 446.00 | 469.25 | 469.25 | 4.16% | 2,853,787 |
| Jan 29, 2026 | 446.00 | 459.90 | 444.45 | 450.50 | 450.50 | 2.26% | 3,422,300 |
| Jan 28, 2026 | 425.20 | 443.65 | 423.00 | 440.55 | 440.55 | 3.61% | 753,426 |
| Jan 27, 2026 | 426.20 | 432.00 | 416.55 | 425.20 | 425.20 | 0.01% | 305,556 |
| Jan 23, 2026 | 435.75 | 436.35 | 423.65 | 425.15 | 425.15 | -2.43% | 561,220 |
| 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 |