Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 490.35
+3.65 (0.75%)
Nov 7, 2025, 3:29 PM IST
NSE:STARHEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 483.05 | 489.85 | 477.20 | 486.70 | 486.70 | -0.38% | 189,663 |
| 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% | 335,926 |
| Oct 31, 2025 | 483.60 | 500.00 | 481.65 | 494.40 | 494.40 | 2.78% | 1,544,777 |
| 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% | 380,365 |
| Oct 27, 2025 | 487.90 | 491.10 | 482.00 | 487.40 | 487.40 | -0.13% | 339,081 |
| 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% | 268,068 |
| 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% | 451,075 |
| 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% | 891,928 |
| 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% | 537,431 |
| 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% | 233,559 |
| Oct 3, 2025 | 457.60 | 459.85 | 453.55 | 457.00 | 457.00 | -0.13% | 220,931 |
| 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% | 450,589 |
| 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% | 468,570 |
| Sep 25, 2025 | 456.30 | 460.45 | 451.10 | 455.90 | 455.90 | -0.09% | 386,863 |
| Sep 24, 2025 | 450.85 | 460.85 | 449.00 | 456.30 | 456.30 | 1.21% | 637,670 |
| Sep 23, 2025 | 448.70 | 452.25 | 447.55 | 450.85 | 450.85 | 0.48% | 309,690 |
| Sep 22, 2025 | 450.00 | 454.95 | 447.80 | 448.70 | 448.70 | -0.18% | 336,977 |
| Sep 19, 2025 | 448.00 | 457.30 | 445.55 | 449.50 | 449.50 | 0.21% | 1,342,269 |
| Sep 18, 2025 | 450.50 | 452.80 | 444.00 | 448.55 | 448.55 | -0.42% | 357,590 |
| Sep 17, 2025 | 454.00 | 454.00 | 446.55 | 450.45 | 450.45 | -0.09% | 801,747 |
| Sep 16, 2025 | 441.95 | 452.55 | 438.45 | 450.85 | 450.85 | 1.86% | 9,918,275 |
| Sep 15, 2025 | 441.50 | 444.90 | 439.30 | 442.60 | 442.60 | -0.17% | 340,710 |
| Sep 12, 2025 | 443.50 | 445.95 | 439.05 | 443.35 | 443.35 | -0.08% | 409,120 |
| Sep 11, 2025 | 442.15 | 445.50 | 438.00 | 443.70 | 443.70 | 1.12% | 533,101 |
| Sep 10, 2025 | 442.85 | 444.80 | 437.20 | 438.80 | 438.80 | -0.27% | 367,465 |
| Sep 9, 2025 | 447.50 | 450.95 | 436.80 | 440.00 | 440.00 | -2.57% | 371,084 |
| Sep 8, 2025 | 444.50 | 457.25 | 439.90 | 451.60 | 451.60 | 2.23% | 704,522 |
| Sep 5, 2025 | 446.00 | 451.25 | 439.25 | 441.75 | 441.75 | -0.47% | 646,185 |
| Sep 4, 2025 | 494.00 | 494.00 | 440.30 | 443.85 | 443.85 | -1.81% | 6,021,482 |
| Sep 3, 2025 | 443.20 | 454.20 | 441.05 | 452.05 | 452.05 | 2.80% | 683,765 |
| Sep 2, 2025 | 449.50 | 455.85 | 439.00 | 439.75 | 439.75 | -2.17% | 984,300 |
| Sep 1, 2025 | 448.55 | 452.05 | 445.10 | 449.50 | 449.50 | 0.59% | 308,685 |
| 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 |