Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 510.15
-5.80 (-1.12%)
May 12, 2026, 3:30 PM IST
NSE:STARHEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 459.90 | 466.80 | 455.00 | 460.85 | 460.85 | 0.50% | 236,461 |
| Apr 6, 2026 | 460.05 | 469.00 | 450.55 | 458.55 | 458.55 | -2.42% | 557,504 |
| Apr 2, 2026 | 461.95 | 471.60 | 453.70 | 469.90 | 469.90 | - | 562,136 |
| Apr 1, 2026 | 453.30 | 472.00 | 447.90 | 469.90 | 469.90 | 2.71% | 589,328 |
| Mar 30, 2026 | 450.00 | 458.70 | 442.55 | 457.50 | 457.50 | -0.01% | 602,574 |
| Mar 27, 2026 | 455.00 | 461.15 | 451.80 | 457.55 | 457.55 | -0.35% | 358,056 |
| Mar 25, 2026 | 455.10 | 465.55 | 453.75 | 459.15 | 459.15 | 0.80% | 337,250 |
| Mar 24, 2026 | 453.00 | 459.00 | 441.15 | 455.50 | 455.50 | 2.57% | 268,182 |
| Mar 23, 2026 | 450.35 | 450.35 | 439.25 | 444.10 | 444.10 | -1.75% | 1,097,076 |
| Mar 20, 2026 | 453.45 | 467.50 | 449.00 | 452.00 | 452.00 | -0.14% | 477,160 |
| Mar 19, 2026 | 458.00 | 466.75 | 449.90 | 452.65 | 452.65 | -1.96% | 284,741 |
| Mar 18, 2026 | 453.50 | 467.55 | 453.25 | 461.70 | 461.70 | 0.98% | 346,618 |
| Mar 17, 2026 | 460.85 | 464.00 | 452.00 | 457.20 | 457.20 | -0.05% | 486,827 |
| Mar 16, 2026 | 467.05 | 469.00 | 451.80 | 457.45 | 457.45 | -1.33% | 272,460 |
| Mar 13, 2026 | 455.00 | 467.75 | 455.00 | 463.60 | 463.60 | 0.28% | 581,939 |
| Mar 12, 2026 | 450.50 | 464.65 | 443.05 | 462.30 | 462.30 | 1.40% | 754,325 |
| Mar 11, 2026 | 450.00 | 460.00 | 447.05 | 455.90 | 455.90 | 1.08% | 311,564 |
| Mar 10, 2026 | 447.30 | 457.70 | 446.15 | 451.05 | 451.05 | 0.84% | 394,015 |
| Mar 9, 2026 | 455.00 | 455.00 | 433.05 | 447.30 | 447.30 | -2.52% | 391,065 |
| Mar 6, 2026 | 463.75 | 467.00 | 452.55 | 458.85 | 458.85 | -0.05% | 173,817 |
| Mar 5, 2026 | 460.00 | 463.95 | 455.85 | 459.10 | 459.10 | -0.16% | 801,938 |
| Mar 4, 2026 | 452.00 | 462.65 | 444.60 | 459.85 | 459.85 | -0.31% | 232,422 |
| Mar 2, 2026 | 455.00 | 466.35 | 451.00 | 461.30 | 461.30 | -0.90% | 421,337 |
| Feb 27, 2026 | 476.00 | 476.50 | 464.80 | 465.50 | 465.50 | -1.80% | 176,061 |
| Feb 26, 2026 | 467.85 | 478.50 | 465.65 | 474.05 | 474.05 | 1.33% | 271,246 |
| Feb 25, 2026 | 463.95 | 486.45 | 460.05 | 467.85 | 467.85 | 2.68% | 3,009,791 |
| Feb 24, 2026 | 459.50 | 459.50 | 450.55 | 455.65 | 455.65 | -0.84% | 199,832 |
| Feb 23, 2026 | 454.10 | 461.30 | 453.60 | 459.50 | 459.50 | 1.36% | 134,451 |