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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	456.05	453.35	453.35	458.75	450.05	137,897
February 19, 2026	474.2	459.35	459.35	474.2	455.6	177,077
February 18, 2026	480.5	473.6	473.6	485.6	471.5	221,272
February 17, 2026	471.8	478.4	478.4	481	467.95	218,171
February 16, 2026	465.7	470.2	470.2	476.05	462.2	219,267
February 13, 2026	477.7	467.85	467.85	482	466.15	234,544
February 12, 2026	481.4	480.6	480.6	482.4	474.7	327,950
February 11, 2026	471	480.95	480.95	488.6	466.2	803,776
February 10, 2026	463.55	468.75	468.75	472.9	460.65	331,121
February 09, 2026	460	463.25	463.25	465	455.8	240,400
February 06, 2026	464.4	458.75	458.75	464.4	453	152,196
February 05, 2026	468.55	464.9	464.9	468.8	458.7	222,963
February 04, 2026	470	469.8	469.8	476.45	465.3	277,391
February 03, 2026	472	470.2	470.2	478.25	468.65	564,051
February 02, 2026	473.5	468.15	468.15	478.95	464.7	856,221
February 01, 2026	470	471.5	471.5	479.45	461.8	576,077
January 30, 2026	449	469.25	469.25	478	446	2.85M
January 29, 2026	446	450.5	450.5	459.9	444.45	3.42M
January 28, 2026	425.2	440.55	440.55	443.65	423	753,450
January 27, 2026	426.2	425.2	425.2	432	416.55	262,038
January 23, 2026	435.75	425.15	425.15	436.35	423.65	561,220
January 22, 2026	435.85	435.75	435.75	439.95	433.6	230,239
January 21, 2026	433	435.85	435.85	439	430.9	335,887
January 20, 2026	437.5	435	435	442.95	432.45	405,689
January 19, 2026	441.4	438.45	438.45	442.5	435.9	334,635
January 16, 2026	445.15	441.4	441.4	451.8	438	377,713
January 14, 2026	447	446.2	446.2	451.6	445.1	947,474
January 13, 2026	442.1	449.2	449.2	454.9	442.1	1.45M
January 12, 2026	449.45	444.55	444.55	449.45	439.3	497,552
January 09, 2026	446.2	449.45	449.45	458.2	442.85	774,105
January 08, 2026	444.95	447.65	447.65	461.65	444.95	1.48M
January 07, 2026	450	444.55	444.55	453	442.45	1.71M
January 06, 2026	458.8	451.85	451.85	458.8	450.3	256,352
January 05, 2026	459.75	458.8	458.8	460.5	455.05	167,583
January 02, 2026	463.9	459.75	459.75	469.8	458.1	287,749
January 01, 2026	455	464.7	464.7	467.6	455	714,834
December 31, 2025	448	455	455	456.3	445.1	232,193
December 30, 2025	441.7	449.55	449.55	450.7	440.6	385,598
December 29, 2025	441	441.7	441.7	446	437.55	290,877
December 26, 2025	453.2	443.5	443.5	457	442.55	396,429
December 24, 2025	461	453.4	453.4	461	452.05	483,784
December 23, 2025	463.55	460.2	460.2	463.65	458	177,286
December 22, 2025	465.5	461.35	461.35	468.05	459	209,342
December 19, 2025	458.8	465.35	465.35	467.8	458	227,667
December 18, 2025	461	461.5	461.5	466.05	458	287,722
December 17, 2025	464.05	461.7	461.7	464.05	457.3	430,746
December 16, 2025	465	461.45	461.45	467.6	455.25	659,325
December 15, 2025	465.95	466.5	466.5	476.7	463.1	586,095
December 12, 2025	465.15	464.6	464.6	468.65	461.65	351,173
December 11, 2025	471.85	465.15	465.15	471.85	464.3	170,863
December 10, 2025	467.3	468.85	468.85	475.6	466.05	279,352
December 09, 2025	461.7	470.4	470.4	471.9	456.55	999,170
December 08, 2025	459	461.7	461.7	471	455.85	1.55M
December 05, 2025	464.9	457.85	457.85	467.3	455	528,126
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

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