Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 562.95
-13.30 (-2.31%)
Sep 11, 2026, 3:29 PM IST
NSE:STARHEALTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 575.00 | 579.75 | 559.70 | 562.95 | - | -2.31% | 460,888 |
| Sep 10, 2026 | 569.80 | 584.10 | 565.55 | 576.25 | 576.25 | 0.75% | 426,891 |
| Sep 9, 2026 | 576.50 | 576.50 | 561.75 | 571.95 | 571.95 | -0.03% | 289,071 |
| Sep 8, 2026 | 565.95 | 573.90 | 558.05 | 572.10 | 572.10 | 1.09% | 252,143 |
| Sep 7, 2026 | 552.85 | 574.00 | 546.95 | 565.95 | 565.95 | 1.54% | 776,080 |
| Sep 4, 2026 | 562.20 | 567.80 | 553.05 | 557.35 | 557.35 | -0.36% | 260,539 |
| Sep 3, 2026 | 562.95 | 569.50 | 557.20 | 559.35 | 559.35 | -0.64% | 169,205 |
| Sep 2, 2026 | 554.30 | 567.25 | 551.00 | 562.95 | 562.95 | 0.46% | 246,774 |
| Sep 1, 2026 | 567.80 | 572.95 | 553.35 | 560.40 | 560.40 | -1.29% | 548,526 |
| Aug 31, 2026 | 570.10 | 578.00 | 562.20 | 567.75 | 567.75 | -1.00% | 354,531 |
| Aug 28, 2026 | 586.10 | 586.10 | 571.50 | 573.50 | 573.50 | -2.15% | 123,282 |
| Aug 27, 2026 | 583.25 | 586.95 | 578.15 | 586.10 | 586.10 | 0.40% | 181,960 |
| Aug 26, 2026 | 582.90 | 588.00 | 579.90 | 583.75 | 583.75 | 0.15% | 240,205 |
| Aug 25, 2026 | 573.15 | 585.00 | 570.70 | 582.85 | 582.85 | 1.72% | 253,098 |
| Aug 24, 2026 | 573.95 | 580.00 | 570.45 | 573.00 | 573.00 | -0.95% | 219,690 |
| 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 |