Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India · Delayed Price · Currency is INR 554.00
+5.75 (1.05%)
Nov 11, 2026, 3:29 PM IST
NSE:STARHEALTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 552.05 | 561.85 | 548.70 | 554.00 | 554.00 | 1.05% | 345,030 |
| Nov 9, 2026 | 570.25 | 570.25 | 545.70 | 548.25 | 548.25 | -3.57% | 473,598 |
| Nov 8, 2026 | 569.00 | 574.85 | 565.10 | 568.55 | 568.55 | 0.67% | 58,266 |
| Nov 6, 2026 | 540.00 | 569.50 | 536.75 | 564.75 | 564.75 | 4.13% | 716,844 |
| Nov 5, 2026 | 538.00 | 547.00 | 532.55 | 542.35 | 542.35 | 2.23% | 529,306 |
| Nov 4, 2026 | 519.85 | 532.30 | 519.85 | 530.50 | 530.50 | 1.52% | 294,716 |
| Nov 3, 2026 | 512.10 | 534.95 | 505.30 | 522.55 | 522.55 | 2.06% | 513,222 |
| Nov 2, 2026 | 531.00 | 536.85 | 509.15 | 512.00 | 512.00 | -3.47% | 646,435 |
| Oct 30, 2026 | 535.00 | 535.50 | 526.05 | 530.40 | 530.40 | -0.38% | 208,291 |
| Oct 29, 2026 | 522.35 | 536.50 | 522.00 | 532.40 | 532.40 | 2.53% | 283,772 |
| Oct 28, 2026 | 554.00 | 559.55 | 502.60 | 519.25 | 519.25 | -5.03% | 3,397,547 |
| Oct 27, 2026 | 540.00 | 549.00 | 531.05 | 546.75 | 546.75 | 1.58% | 144,679 |
| Oct 26, 2026 | 526.00 | 541.80 | 526.00 | 538.25 | 538.25 | 1.49% | 225,579 |
| Oct 23, 2026 | 543.40 | 543.40 | 525.20 | 530.35 | 530.35 | -2.00% | 270,778 |
| Oct 22, 2026 | 541.40 | 547.95 | 535.00 | 541.20 | 541.20 | -0.14% | 275,693 |
| 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 |