Strides Pharma Science Limited - STAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	927.6	973.95	973.95	982	927.35	932,310
November 12, 2025	924.8	924.1	924.1	947.3	920.6	341,752
November 11, 2025	936	925.3	925.3	968.55	906.3	800,335
November 10, 2025	955.05	929.2	929.2	958.75	915.55	338,904
November 07, 2025	951	948.2	948.2	956	934.1	305,465
November 06, 2025	966	959.45	959.45	984.25	949.05	585,485
November 04, 2025	983	962.8	962.8	997.5	956.45	568,997
November 03, 2025	934.4	984.8	984.8	1,025	921.6	5.21M
October 31, 2025	849.95	934.7	934.7	978.4	830.3	9.22M
October 30, 2025	856.8	852.4	852.4	864	844.6	237,167
October 29, 2025	816	850.65	850.65	868	814.15	770,599
October 28, 2025	818.75	814	814	826.15	804	168,146
October 27, 2025	813	815.7	815.7	821.9	808.2	139,266
October 24, 2025	822.45	813	813	826.05	812.3	156,851
October 23, 2025	820.85	816.45	816.45	833	812	355,105
October 21, 2025	804.85	810.5	810.5	820.8	804.85	35,173
October 20, 2025	804.4	814.25	814.25	819.35	794.1	205,772
October 17, 2025	807	799	799	815.3	794.7	222,823
October 16, 2025	808.9	806.75	806.75	816	792	509,782
October 15, 2025	797.5	808.9	808.9	814.7	793.25	204,022
October 14, 2025	831.15	795.55	795.55	832.35	792	358,205
October 13, 2025	846.7	830.05	830.05	850.85	825	228,768
October 10, 2025	851.35	850.85	850.85	858	841.15	180,281
October 09, 2025	796.95	852.55	852.55	858.9	796.95	1.03M
October 08, 2025	838.4	796.95	796.95	838.4	793	353,082
October 07, 2025	830	831.85	831.85	846	827.6	184,437
October 06, 2025	822	834.1	834.1	836.95	810.6	283,111
October 03, 2025	819.15	832.35	832.35	834.8	804.9	180,374
October 01, 2025	820	819.15	819.15	834.4	813.6	223,087
September 30, 2025	815.35	820.6	820.6	824.4	813.6	88,370
September 29, 2025	819.05	815.35	815.35	834.65	810.2	154,583
September 26, 2025	823.8	815.5	815.5	829.5	786.8	502,105
September 25, 2025	839.05	839.4	839.4	847.85	836.5	79,237
September 24, 2025	856.45	845.7	845.7	856.45	838.5	136,052
September 23, 2025	860	854.1	854.1	863	841	209,534
September 22, 2025	880	856.25	856.25	880	852.2	129,861
September 19, 2025	880	871	871	889.9	858.45	232,424
September 18, 2025	881	875.7	875.7	886.9	874	131,303
September 17, 2025	881	885.25	885.25	888	878	123,762
September 16, 2025	890.9	877.85	877.85	894.8	876	149,473
September 15, 2025	909.75	887.45	887.45	914	884.45	188,198
September 12, 2025	916.25	909.75	909.75	925	903	182,152
September 11, 2025	873	911	911	936	873	936,448
September 10, 2025	885	872.45	872.45	885	870	126,296
September 09, 2025	891.45	878.25	878.25	894	871.2	177,622
September 08, 2025	899.9	881.4	881.4	899.9	878.35	109,287
September 05, 2025	890.5	890.35	890.35	908.15	885.15	196,328
September 04, 2025	903.15	883.25	883.25	904.6	880	215,122
September 03, 2025	893.8	896.45	896.45	914	882.9	234,223
September 02, 2025	900	895.95	895.95	901.7	886.8	137,488
September 01, 2025	864.5	896.7	896.7	914.45	864	345,452
August 29, 2025	842	863.7	863.7	873.1	839.75	260,802
August 28, 2025	860.65	845	845	861.55	839	248,449
August 26, 2025	902.95	860.25	860.25	902.95	849.1	368,686
August 25, 2025	862	905.05	905.05	935	861.05	581,116
August 22, 2025	873	865.5	865.5	875.45	863.15	92,484
August 21, 2025	879	875.35	875.35	881.7	862.25	210,918
August 20, 2025	867.75	877.1	877.1	883	861.25	133,421
August 19, 2025	903.4	869.45	869.45	906.85	861.3	312,893
August 18, 2025	897.3	901.55	901.55	904.95	888.2	199,240

Strides Pharma Science Limited (STAR.NS) NSE