NSE:STARHEALTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	513.50	522.00	504.95	519.80	519.80	0.52%	290,055
May 19, 2026	499.60	519.50	497.85	517.10	517.10	3.50%	399,987
May 18, 2026	500.90	502.45	491.90	499.60	499.60	-0.42%	341,423
May 15, 2026	505.00	511.90	499.45	501.70	501.70	-1.05%	128,023
May 14, 2026	509.95	513.85	503.15	507.00	507.00	-0.07%	303,961
May 13, 2026	512.00	517.30	503.75	507.35	507.35	-0.75%	285,688
May 12, 2026	512.00	521.95	507.20	511.20	511.20	-0.92%	329,832
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