Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 578.50
+3.00 (0.52%)
Aug 21, 2026, 3:29 PM IST
NSE:STARHEALTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 575.50 | 579.70 | 571.10 | 578.50 | 578.50 | 0.52% | 203,187 |
| Aug 20, 2026 | 585.00 | 588.45 | 573.00 | 575.50 | 575.50 | -1.25% | 268,454 |
| Aug 19, 2026 | 582.30 | 587.20 | 578.50 | 582.80 | 582.80 | -0.19% | 139,550 |
| Aug 18, 2026 | 578.85 | 585.80 | 578.85 | 583.90 | 583.90 | -0.06% | 182,916 |
| Aug 17, 2026 | 581.55 | 587.95 | 578.75 | 584.25 | 584.25 | -0.15% | 615,038 |
| Aug 14, 2026 | 584.60 | 590.75 | 578.50 | 585.15 | 585.15 | 0.09% | 327,484 |
| Aug 13, 2026 | 583.25 | 587.80 | 576.05 | 584.60 | 584.60 | 0.23% | 230,272 |
| Aug 12, 2026 | 584.70 | 587.75 | 580.70 | 583.25 | 583.25 | -0.25% | 255,220 |
| Aug 11, 2026 | 574.95 | 587.90 | 567.00 | 584.70 | 584.70 | 1.70% | 469,134 |
| Aug 10, 2026 | 569.85 | 577.75 | 553.35 | 574.95 | 574.95 | 0.89% | 1,195,073 |
| Aug 7, 2026 | 574.00 | 580.75 | 568.00 | 569.85 | 569.85 | -0.66% | 198,994 |
| Aug 6, 2026 | 588.00 | 588.00 | 571.20 | 573.65 | 573.65 | -2.46% | 366,660 |
| Aug 5, 2026 | 587.70 | 597.35 | 583.10 | 588.10 | 588.10 | 0.07% | 453,915 |
| Aug 4, 2026 | 593.00 | 594.45 | 582.75 | 587.70 | 587.70 | -0.83% | 224,540 |
| Aug 3, 2026 | 598.65 | 600.85 | 586.50 | 592.60 | 592.60 | -1.40% | 586,750 |
| Jul 31, 2026 | 609.35 | 616.50 | 593.30 | 601.00 | 601.00 | -1.54% | 604,638 |
| Jul 30, 2026 | 615.35 | 624.90 | 598.85 | 610.40 | 610.40 | 1.93% | 2,469,630 |
| Jul 29, 2026 | 587.95 | 603.20 | 580.30 | 598.85 | 598.85 | 2.54% | 993,642 |
| Jul 28, 2026 | 590.60 | 592.05 | 579.05 | 584.00 | 584.00 | -1.36% | 354,375 |
| Jul 27, 2026 | 581.05 | 594.00 | 577.20 | 592.05 | 592.05 | 1.94% | 380,389 |
| Jul 24, 2026 | 570.10 | 589.55 | 570.10 | 580.80 | 580.80 | 0.66% | 328,746 |
| Jul 23, 2026 | 584.15 | 584.15 | 572.20 | 577.00 | 577.00 | -0.51% | 216,925 |
| Jul 22, 2026 | 588.00 | 589.45 | 573.20 | 579.95 | 579.95 | -1.48% | 120,717 |
| Jul 21, 2026 | 579.30 | 590.80 | 579.30 | 588.65 | 588.65 | 1.28% | 303,960 |
| Jul 20, 2026 | 582.95 | 592.45 | 577.05 | 581.20 | 581.20 | -0.30% | 395,116 |
| Jul 17, 2026 | 602.90 | 602.90 | 579.60 | 582.95 | 582.95 | -3.31% | 208,827 |
| Jul 16, 2026 | 596.50 | 609.00 | 583.00 | 602.90 | 602.90 | 1.23% | 644,445 |
| Jul 15, 2026 | 597.85 | 603.00 | 594.00 | 595.55 | 595.55 | -0.30% | 199,386 |
| Jul 14, 2026 | 597.50 | 623.90 | 592.75 | 597.35 | 597.35 | -0.40% | 1,347,333 |
| Jul 13, 2026 | 603.20 | 613.95 | 595.10 | 599.75 | 599.75 | -0.58% | 719,531 |
| Jul 10, 2026 | 609.00 | 614.20 | 598.70 | 603.25 | 603.25 | - | 427,835 |
| Jul 9, 2026 | 584.15 | 606.00 | 584.10 | 603.25 | 603.25 | 3.26% | 992,624 |
| Jul 8, 2026 | 593.00 | 599.00 | 581.00 | 584.20 | 584.20 | -0.94% | 501,587 |
| Jul 7, 2026 | 584.25 | 593.40 | 582.50 | 589.75 | 589.75 | 1.44% | 495,780 |
| Jul 6, 2026 | 580.00 | 585.50 | 577.40 | 581.35 | 581.35 | 0.18% | 185,435 |
| Jul 3, 2026 | 591.00 | 593.45 | 572.30 | 580.30 | 580.30 | -1.39% | 475,816 |
| Jul 2, 2026 | 586.95 | 594.80 | 586.40 | 588.50 | 588.50 | 0.29% | 241,255 |
| Jul 1, 2026 | 588.95 | 605.80 | 578.75 | 586.80 | 586.80 | -0.37% | 353,618 |
| Jun 30, 2026 | 585.50 | 594.00 | 576.00 | 588.95 | 588.95 | 0.72% | 455,943 |
| Jun 29, 2026 | 584.00 | 590.00 | 574.50 | 584.75 | 584.75 | 1.33% | 1,101,224 |
| Jun 25, 2026 | 572.00 | 583.90 | 569.05 | 577.10 | 577.10 | 0.49% | 708,279 |
| Jun 24, 2026 | 578.55 | 589.20 | 572.45 | 574.30 | 574.30 | -1.59% | 463,045 |
| Jun 23, 2026 | 579.05 | 597.40 | 578.05 | 583.60 | 583.60 | 0.29% | 1,155,361 |
| Jun 22, 2026 | 580.20 | 592.90 | 575.85 | 581.90 | 581.90 | 0.28% | 464,717 |
| Jun 19, 2026 | 563.90 | 595.80 | 558.55 | 580.25 | 580.25 | 2.58% | 2,848,303 |
| 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 |