Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 541.95
0.00 (0.00%)
Oct 22, 2026, 3:30 PM IST
NSE:STARHEALTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 541.40 | 545.95 | 535.00 | 541.95 | 541.95 | - | 275,758 |
| Oct 21, 2026 | 549.45 | 549.85 | 535.65 | 541.95 | 541.95 | -0.02% | 277,498 |
| Oct 19, 2026 | 548.85 | 549.00 | 540.00 | 542.05 | 542.05 | -1.24% | 69,243 |
| Oct 16, 2026 | 547.80 | 550.50 | 542.35 | 548.85 | 548.85 | -0.21% | 167,533 |
| Oct 15, 2026 | 554.55 | 555.90 | 547.35 | 550.00 | 550.00 | -0.73% | 230,435 |
| Oct 14, 2026 | 553.00 | 559.70 | 550.70 | 554.05 | 554.05 | -1.08% | 151,072 |
| Oct 13, 2026 | 565.00 | 572.55 | 552.75 | 560.10 | 560.10 | -0.55% | 424,844 |
| Oct 12, 2026 | 554.00 | 565.20 | 550.85 | 563.20 | 563.20 | 2.01% | 341,424 |
| Oct 9, 2026 | 545.50 | 553.95 | 542.60 | 552.10 | 552.10 | 1.21% | 209,111 |
| Oct 8, 2026 | 556.90 | 568.95 | 542.65 | 545.50 | 545.50 | -1.51% | 407,450 |
| Oct 7, 2026 | 552.00 | 557.80 | 545.75 | 553.85 | 553.85 | 0.60% | 231,180 |
| Oct 6, 2026 | 542.00 | 553.30 | 539.00 | 550.55 | 550.55 | 2.86% | 2,132,928 |
| Oct 5, 2026 | 535.25 | 541.60 | 531.10 | 535.25 | 535.25 | -0.46% | 407,562 |
| Oct 1, 2026 | 536.45 | 543.00 | 523.05 | 537.70 | 537.70 | 0.57% | 1,268,853 |
| Sep 30, 2026 | 538.10 | 542.80 | 531.35 | 534.65 | 534.65 | -0.64% | 240,982 |
| Sep 29, 2026 | 550.00 | 561.65 | 535.90 | 538.10 | 538.10 | -2.61% | 631,624 |
| Sep 28, 2026 | 550.80 | 559.50 | 540.50 | 552.50 | 552.50 | -1.01% | 369,082 |
| Sep 25, 2026 | 550.30 | 569.50 | 550.30 | 558.15 | 558.15 | 1.41% | 1,280,937 |
| Sep 24, 2026 | 513.00 | 555.00 | 513.00 | 550.40 | 550.40 | 0.22% | 9,649,635 |
| Sep 23, 2026 | 544.60 | 551.90 | 542.00 | 549.20 | 549.20 | 0.84% | 664,468 |
| Sep 22, 2026 | 543.00 | 547.00 | 539.20 | 544.60 | 544.60 | 0.31% | 355,636 |
| Sep 21, 2026 | 543.90 | 549.10 | 540.65 | 542.90 | 542.90 | -0.76% | 225,057 |
| Sep 18, 2026 | 558.00 | 559.65 | 542.10 | 547.05 | 547.05 | -2.41% | 2,515,581 |
| Sep 17, 2026 | 546.00 | 562.85 | 539.50 | 560.55 | 560.55 | 2.72% | 373,802 |
| Sep 16, 2026 | 540.80 | 549.45 | 531.05 | 545.70 | 545.70 | 0.91% | 589,994 |
| Sep 15, 2026 | 562.70 | 565.00 | 537.00 | 540.80 | 540.80 | -3.89% | 873,422 |
| Sep 11, 2026 | 575.00 | 579.75 | 559.70 | 562.70 | 562.70 | -2.35% | 460,832 |
| 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 |