Star Health and Allied Insurance Company Limited - STARHEALTH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	440	446.75	446.75	452.55	439.55	450,589
September 29, 2025	446.45	438.6	438.6	448.5	432.25	1.99M
September 26, 2025	452.55	445.85	445.85	454.9	444.5	468,570
September 25, 2025	456.3	455.9	455.9	460.45	451.1	386,863
September 24, 2025	450.85	456.3	456.3	460.85	449	637,670
September 23, 2025	448.7	450.85	450.85	452.25	447.55	309,686
September 22, 2025	450	448.7	448.7	454.95	447.8	336,977
September 19, 2025	448	449.5	449.5	457.3	445.55	1.34M
September 18, 2025	450.5	448.55	448.55	452.8	444	357,059
September 17, 2025	454	450.45	450.45	454	446.55	801,747
September 16, 2025	441.95	450	450	452.55	438.45	9.92M
September 15, 2025	441.5	442.6	442.6	444.9	439.3	340,710
September 12, 2025	443.5	443.35	443.35	445.95	439.05	407,920
September 11, 2025	442.15	443.7	443.7	445.5	438	533,101
September 10, 2025	442.85	438.8	438.8	444.8	437.2	367,465
September 09, 2025	447.5	440	440	450.95	436.8	371,084
September 08, 2025	444.5	451.6	451.6	457.25	439.9	704,522
September 05, 2025	446	441.75	441.75	451.25	439.25	646,185
September 04, 2025	494	443.85	443.85	494	440.3	6.02M
September 03, 2025	443.2	452.05	452.05	454.2	441.05	683,765
September 02, 2025	449.5	439.75	439.75	455.85	439	984,300
September 01, 2025	448.55	449.5	449.5	452.05	445.1	308,685
August 29, 2025	445.35	446.85	446.85	456.9	442.6	1.47M
August 28, 2025	435.05	442.75	442.75	450.6	428.55	602,164
August 26, 2025	442.1	435.05	435.05	442.65	428	663,894
August 25, 2025	445.6	443.5	443.5	447.2	436.5	580,845
August 22, 2025	441.2	444.55	444.55	447.35	436	583,536
August 21, 2025	440.55	440.2	440.2	449.2	437.25	688,348
August 20, 2025	440.85	436.3	436.3	444.05	434.85	584,826
August 19, 2025	450	438.75	438.75	450.05	438.2	958,627
August 18, 2025	451.45	446.65	446.65	462	442.85	2.06M
August 14, 2025	444	438.55	438.55	455	437.05	2.24M
August 13, 2025	445	444.75	444.75	450	441.6	2.35M
August 12, 2025	437.5	444.85	444.85	446.1	434	422,406
August 11, 2025	435.05	435.25	435.25	440.6	433.1	305,010
August 08, 2025	430.05	434.9	434.9	438	430.05	464,070
August 07, 2025	430.9	432.7	432.7	436.9	425.6	606,853
August 06, 2025	432.6	430.9	430.9	436.5	425.9	415,532
August 05, 2025	435.3	432.9	432.9	439.6	428	502,670
August 04, 2025	435.55	435.3	435.3	438.55	421.25	1.29M
August 01, 2025	443.9	435.55	435.55	443.9	431.3	567,692
July 31, 2025	440.95	444.65	444.65	450	438.05	569,913
July 30, 2025	425	447.8	447.8	450.9	421.5	4.33M
July 29, 2025	420.2	426.75	426.75	429.35	418.1	493,744
July 28, 2025	423.15	423.6	423.6	426.45	418.4	543,682
July 25, 2025	430.4	425.1	425.1	442.5	422.8	378,053
July 24, 2025	445.8	430.4	430.4	445.8	428	426,889
July 23, 2025	447	442.45	442.45	448.2	440	387,045
July 22, 2025	441.6	444.2	444.2	447	436	434,478
July 21, 2025	433.5	442.4	442.4	444	429.6	547,157
July 18, 2025	435.5	433.4	433.4	438.1	431	286,362
July 17, 2025	440	434	434	441.7	432	381,692
July 16, 2025	430	439.5	439.5	452	428.55	1.55M
July 15, 2025	422.2	428.35	428.35	430.7	421.05	688,544
July 14, 2025	423.95	422.2	422.2	425.6	419.5	277,253
July 11, 2025	424	424.8	424.8	428	417.85	495,400
July 10, 2025	432.2	427.15	427.15	436	424.6	301,784
July 09, 2025	428	432.15	432.15	437.8	425	705,068
July 08, 2025	422	427.7	427.7	428.4	420.9	404,653
July 07, 2025	425.8	422	422	425.8	417.55	492,117

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