Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 508.00
+4.65 (0.92%)
Apr 20, 2026, 3:29 PM IST
NSE:STARHEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 503.35 | 511.30 | 499.15 | 506.45 | 506.45 | 0.62% | 458,100 |
| Apr 17, 2026 | 496.00 | 505.70 | 492.35 | 503.35 | 503.35 | 1.35% | 523,403 |
| Apr 16, 2026 | 480.05 | 499.05 | 480.05 | 496.65 | 496.65 | 3.68% | 729,196 |
| Apr 15, 2026 | 477.00 | 491.40 | 475.00 | 479.00 | 479.00 | 1.71% | 542,046 |
| Apr 13, 2026 | 465.00 | 476.50 | 459.05 | 470.95 | 470.95 | 0.32% | 261,577 |
| Apr 10, 2026 | 465.00 | 478.95 | 465.00 | 469.45 | 469.45 | 1.05% | 474,897 |
| Apr 9, 2026 | 468.90 | 475.00 | 462.25 | 464.55 | 464.55 | -1.11% | 471,398 |
| Apr 8, 2026 | 469.60 | 474.00 | 465.55 | 469.75 | 469.75 | 1.93% | 196,599 |
| Apr 7, 2026 | 459.90 | 466.80 | 455.00 | 460.85 | 460.85 | 0.50% | 236,461 |
| Apr 6, 2026 | 460.05 | 469.00 | 450.55 | 458.55 | 458.55 | -2.42% | 557,504 |
| Apr 2, 2026 | 461.95 | 471.60 | 453.70 | 469.90 | 469.90 | - | 562,136 |
| Apr 1, 2026 | 453.30 | 472.00 | 447.90 | 469.90 | 469.90 | 2.71% | 589,328 |
| Mar 30, 2026 | 450.00 | 458.70 | 442.55 | 457.50 | 457.50 | -0.01% | 602,574 |
| 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 |