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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	505	495.1	495.1	505	491	451,075
October 17, 2025	495.05	504.95	504.95	508.6	490.65	1.5M
October 16, 2025	481.4	490.45	490.45	495.95	480	891,928
October 15, 2025	465.7	485.1	485.1	490	465.7	795,601
October 14, 2025	479.5	467.45	467.45	479.65	463.1	520,909
October 13, 2025	478	479.7	479.7	481.5	469.6	299,880
October 10, 2025	478.6	478.75	478.75	481	474	414,140
October 09, 2025	479.7	479.35	479.35	484.9	476	437,048
October 08, 2025	475.25	482.1	482.1	486.7	473.8	864,175
October 07, 2025	457.5	476.4	476.4	480.55	454.8	2.22M
October 06, 2025	459.8	457.5	457.5	459.8	455	233,559
October 03, 2025	457.6	457	457	459.85	453.55	220,931
October 01, 2025	449.9	457.6	457.6	459.8	445.4	388,407
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

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