NSE:STARHEALTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	563.90	595.80	558.55	576.35	-	1.89%	2,138,911
Jun 18, 2026	540.00	581.00	537.95	565.65	565.65	5.99%	7,103,329
Jun 17, 2026	524.95	543.35	521.85	533.70	533.70	2.29%	731,125
Jun 16, 2026	528.70	532.00	520.00	521.75	521.75	-1.31%	416,854
Jun 15, 2026	524.75	530.55	521.05	528.65	528.65	1.74%	289,392
Jun 12, 2026	524.00	527.60	517.70	519.60	519.60	-0.07%	600,719
Jun 11, 2026	520.00	535.00	518.25	519.95	519.95	-0.85%	626,947
Jun 10, 2026	522.15	533.45	521.30	524.40	524.40	0.58%	418,145
Jun 9, 2026	516.00	525.00	515.15	521.40	521.40	0.51%	546,209
Jun 8, 2026	523.35	526.35	513.00	518.75	518.75	-1.38%	459,721
Jun 5, 2026	526.25	537.30	524.30	526.00	526.00	-0.05%	355,643
Jun 4, 2026	522.30	534.25	522.30	526.25	526.25	-0.72%	222,957
Jun 3, 2026	533.95	539.45	525.80	530.05	530.05	-0.68%	381,004
Jun 2, 2026	532.95	538.90	519.75	533.70	533.70	0.14%	740,259
Jun 1, 2026	525.05	539.45	520.10	532.95	532.95	0.95%	872,028
May 29, 2026	523.40	534.85	519.35	527.95	527.95	0.63%	988,500
May 27, 2026	527.00	534.70	522.25	524.65	524.65	0.11%	395,579
May 26, 2026	525.75	535.20	522.00	524.05	524.05	-0.30%	525,099
May 25, 2026	522.85	531.50	518.75	525.65	525.65	0.54%	1,016,073
May 22, 2026	528.00	535.95	518.85	522.85	522.85	-0.72%	561,347
May 21, 2026	522.00	532.20	520.00	526.65	526.65	1.32%	966,819
May 20, 2026	513.50	522.00	504.95	519.80	519.80	0.52%	290,055
May 19, 2026	499.60	519.50	497.85	517.10	517.10	3.50%	399,987
May 18, 2026	500.90	502.45	491.90	499.60	499.60	-0.42%	341,423
May 15, 2026	505.00	511.90	499.45	501.70	501.70	-1.05%	128,023
May 14, 2026	509.95	513.85	503.15	507.00	507.00	-0.07%	303,961
May 13, 2026	512.00	517.30	503.75	507.35	507.35	-0.75%	285,688
May 12, 2026	512.00	521.95	507.20	511.20	511.20	-0.92%	329,832
May 11, 2026	517.75	528.40	512.00	515.95	515.95	-0.81%	627,274
May 8, 2026	515.05	532.35	515.05	520.15	520.15	0.52%	617,480
May 7, 2026	526.85	531.70	515.10	517.45	517.45	-0.64%	892,484
May 6, 2026	520.00	524.80	514.10	520.80	520.80	0.67%	233,366
May 5, 2026	519.10	524.90	515.65	517.35	517.35	-0.49%	292,106
May 4, 2026	527.75	532.25	515.00	519.90	519.90	-1.09%	486,424
Apr 30, 2026	534.15	534.50	521.10	525.65	525.65	-1.43%	737,788
Apr 29, 2026	543.25	586.25	532.15	533.25	533.25	3.08%	7,776,161
Apr 28, 2026	515.60	521.80	513.00	517.30	517.30	0.33%	256,823
Apr 27, 2026	505.00	523.90	505.00	515.60	515.60	0.58%	236,509
Apr 24, 2026	517.60	520.80	508.50	512.65	512.65	-0.73%	389,523
Apr 23, 2026	508.85	518.50	505.55	516.40	516.40	1.49%	295,556
Apr 22, 2026	514.00	516.35	505.00	508.80	508.80	-1.02%	459,779
Apr 21, 2026	506.45	518.40	501.95	514.05	514.05	1.50%	826,111
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