Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 597.00
-13.40 (-2.20%)
Jul 31, 2026, 3:30 PM IST
NSE:STARHEALTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |