Star Health and Allied Insurance Company Limited (STARHEALTH.NS) NSE

490.75

+2.1(+0.43%)

Updated at November 10 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025485.8488.65488.65492.05474.95249,893
November 06, 2025483.05486.7486.7489.85477.2189,663
November 04, 2025486.9488.55488.55491.65484.35386,183
November 03, 2025494.55487487499484.9335,926
October 31, 2025483.6494.4494.4500481.651.54M
October 30, 2025480.7481.05481.05483.4470.45377,850
October 29, 2025480480.45480.45484.4461.953.55M
October 28, 2025486.95494.9494.9498.4486.9363,569
October 27, 2025487.9487.4487.4491.1482339,081
October 24, 2025493.9488.05488.05497.95486.8612,443
October 23, 2025495.6493.9493.9502492.3268,068
October 21, 2025499495.6495.6504.6480226,612
October 20, 2025505495.1495.1505491451,075
October 17, 2025495.05504.95504.95508.6490.651.5M
October 16, 2025481.4490.45490.45495.95480891,928
October 15, 2025465.7485.1485.1490465.7795,601
October 14, 2025479.5467.45467.45479.65463.1520,909
October 13, 2025478479.7479.7481.5469.6299,880
October 10, 2025478.6478.75478.75481474414,140
October 09, 2025479.7479.35479.35484.9476437,048
October 08, 2025475.25482.1482.1486.7473.8864,175
October 07, 2025457.5476.4476.4480.55454.82.22M
October 06, 2025459.8457.5457.5459.8455233,559
October 03, 2025457.6457457459.85453.55220,931
October 01, 2025449.9457.6457.6459.8445.4388,407
September 30, 2025440446.75446.75452.55439.55450,589
September 29, 2025446.45438.6438.6448.5432.251.99M
September 26, 2025452.55445.85445.85454.9444.5468,570
September 25, 2025456.3455.9455.9460.45451.1386,863
September 24, 2025450.85456.3456.3460.85449637,670
September 23, 2025448.7450.85450.85452.25447.55309,686
September 22, 2025450448.7448.7454.95447.8336,977
September 19, 2025448449.5449.5457.3445.551.34M
September 18, 2025450.5448.55448.55452.8444357,059
September 17, 2025454450.45450.45454446.55801,747
September 16, 2025441.95450450452.55438.459.92M
September 15, 2025441.5442.6442.6444.9439.3340,710
September 12, 2025443.5443.35443.35445.95439.05407,920
September 11, 2025442.15443.7443.7445.5438533,101
September 10, 2025442.85438.8438.8444.8437.2367,465
September 09, 2025447.5440440450.95436.8371,084
September 08, 2025444.5451.6451.6457.25439.9704,522
September 05, 2025446441.75441.75451.25439.25646,185
September 04, 2025494443.85443.85494440.36.02M
September 03, 2025443.2452.05452.05454.2441.05683,765
September 02, 2025449.5439.75439.75455.85439984,300
September 01, 2025448.55449.5449.5452.05445.1308,685
August 29, 2025445.35446.85446.85456.9442.61.47M
August 28, 2025435.05442.75442.75450.6428.55602,164
August 26, 2025442.1435.05435.05442.65428663,894
August 25, 2025445.6443.5443.5447.2436.5580,845
August 22, 2025441.2444.55444.55447.35436583,536
August 21, 2025440.55440.2440.2449.2437.25688,348
August 20, 2025440.85436.3436.3444.05434.85584,826
August 19, 2025450438.75438.75450.05438.2958,627
August 18, 2025451.45446.65446.65462442.852.06M
August 14, 2025444438.55438.55455437.052.24M
August 13, 2025445444.75444.75450441.62.35M
August 12, 2025437.5444.85444.85446.1434422,406
August 11, 2025435.05435.25435.25440.6433.1305,010
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved