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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	471	465	465	475.7	463.95	487,897
December 03, 2025	486.9	471.55	471.55	486.9	470	2.17M
December 02, 2025	481	479.3	479.3	484.9	477.7	377,312
December 01, 2025	489	481	481	491.9	479.45	2.03M
November 28, 2025	491.05	487.95	487.95	492.75	483	344,662
November 27, 2025	490.4	491	491	493	487.75	187,070
November 26, 2025	496.95	489.8	489.8	496.95	485	317,792
November 25, 2025	494.9	496.25	496.25	498	486.25	205,135
November 24, 2025	491.4	496.9	496.9	499.95	481.45	337,054
November 21, 2025	502.95	491.4	491.4	504.5	486.55	343,313
November 19, 2025	517	507.75	507.75	517	504.65	212,104
November 18, 2025	522	515.55	515.55	524.3	512.2	537,591
November 17, 2025	528.45	520.25	520.25	534	518.55	1.31M
November 14, 2025	502	522.45	522.45	531.85	500.5	2.77M
November 13, 2025	498	500.85	500.85	504.9	495.8	550,934
November 12, 2025	492	497.6	497.6	499.75	485.05	267,800
November 11, 2025	490	490	490	492.6	487.05	118,044
November 10, 2025	488.65	490.75	490.75	498	488	303,178
November 07, 2025	485.8	488.65	488.65	492.05	474.95	249,893
November 06, 2025	483.05	486.7	486.7	489.85	477.2	189,663
November 04, 2025	486.9	488.55	488.55	491.65	484.35	386,183
November 03, 2025	494.55	487	487	499	484.9	335,926
October 31, 2025	483.6	494.4	494.4	500	481.65	1.54M
October 30, 2025	480.7	481.05	481.05	483.4	470.45	377,850
October 29, 2025	480	480.45	480.45	484.4	461.95	3.55M
October 28, 2025	486.95	494.9	494.9	498.4	486.9	363,569
October 27, 2025	487.9	487.4	487.4	491.1	482	339,081
October 24, 2025	493.9	488.05	488.05	497.95	486.8	612,443
October 23, 2025	495.6	493.9	493.9	502	492.3	268,068
October 21, 2025	499	495.6	495.6	504.6	480	226,612
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

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