Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 435.55
-9.10 (-2.05%)
Aug 1, 2025, 3:29 PM IST
NSE:STARHEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 440.15 | 444.00 | 432.60 | 436.35 | 436.35 | -0.40% | 279,112 |
| Jun 17, 2025 | 452.60 | 454.50 | 430.60 | 438.10 | 438.10 | -2.69% | 983,724 |
| Jun 16, 2025 | 444.00 | 453.85 | 436.00 | 450.20 | 450.20 | 1.46% | 1,045,355 |
| Jun 13, 2025 | 435.20 | 455.65 | 435.20 | 443.70 | 443.70 | -2.56% | 843,364 |
| Jun 12, 2025 | 463.05 | 463.05 | 451.15 | 455.35 | 455.35 | -1.66% | 359,053 |
| Jun 11, 2025 | 462.00 | 464.65 | 457.80 | 463.05 | 463.05 | 0.36% | 822,257 |
| Jun 10, 2025 | 466.85 | 469.10 | 453.10 | 461.40 | 461.40 | -1.14% | 726,753 |
| Jun 9, 2025 | 471.05 | 473.70 | 465.30 | 466.70 | 466.70 | -0.70% | 809,140 |
| Jun 6, 2025 | 469.85 | 470.75 | 464.45 | 470.00 | 470.00 | -0.11% | 816,434 |
| Jun 5, 2025 | 471.25 | 477.05 | 467.10 | 470.50 | 470.50 | 0.73% | 507,293 |
| Jun 4, 2025 | 472.60 | 480.30 | 466.00 | 467.10 | 467.10 | -1.15% | 554,923 |
| Jun 3, 2025 | 476.35 | 481.85 | 467.05 | 472.55 | 472.55 | -0.33% | 910,758 |
| Jun 2, 2025 | 477.60 | 480.65 | 470.25 | 474.10 | 474.10 | -0.74% | 1,474,271 |
| May 30, 2025 | 476.00 | 481.25 | 473.05 | 477.65 | 477.65 | -0.23% | 1,563,407 |
| May 29, 2025 | 476.00 | 486.00 | 472.20 | 478.75 | 478.75 | 0.58% | 1,342,163 |
| May 28, 2025 | 466.00 | 478.70 | 464.40 | 476.00 | 476.00 | 2.20% | 1,238,171 |
| May 27, 2025 | 465.00 | 469.90 | 456.80 | 465.75 | 465.75 | 0.45% | 1,086,444 |
| May 26, 2025 | 463.05 | 470.00 | 450.50 | 463.65 | 463.65 | 0.13% | 1,339,733 |