Strides Pharma Science Ltd STAR
NSE · India · Health Technology
INR 1,084.80-35.20 (-3.14%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,120.00 | -4.49% | INR 1,167.00 | INR 1,174.50 | INR 1,110.00 | 447.49K |
| 2026-09-29 | INR 1,172.60 | +1.84% | INR 1,143.10 | INR 1,182.50 | INR 1,131.00 | 229.64K |
| 2026-09-28 | INR 1,151.40 | -2.83% | INR 1,175.80 | INR 1,186.00 | INR 1,148.20 | 115.83K |
| 2026-09-25 | INR 1,184.90 | -1.49% | INR 1,202.80 | INR 1,209.60 | INR 1,177.20 | 143.01K |
| 2026-09-24 | INR 1,202.80 | -1.68% | INR 1,222.20 | INR 1,233.10 | INR 1,199.30 | 126.62K |
| 2026-09-23 | INR 1,223.30 | +0.48% | INR 1,217.00 | INR 1,242.20 | INR 1,217.00 | 153.25K |
| 2026-09-22 | INR 1,217.40 | -1.43% | INR 1,234.20 | INR 1,246.70 | INR 1,195.50 | 285.06K |
| 2026-09-21 | INR 1,235.10 | +1.25% | INR 1,230.00 | INR 1,260.90 | INR 1,217.40 | 421.70K |
| 2026-09-18 | INR 1,219.80 | +1.63% | INR 1,202.60 | INR 1,229.40 | INR 1,200.00 | 282.91K |
| 2026-09-17 | INR 1,200.20 | +1.38% | INR 1,180.00 | INR 1,214.90 | INR 1,162.00 | 225.03K |
| 2026-09-16 | INR 1,183.90 | +2.89% | INR 1,153.40 | INR 1,192.00 | INR 1,102.00 | 398.31K |
| 2026-09-15 | INR 1,150.60 | -2.77% | INR 1,183.00 | INR 1,203.00 | INR 1,127.00 | 421.48K |
| 2026-09-14 | INR 1,183.40 | 0.00% | INR 1,183.40 | INR 1,183.40 | INR 1,183.40 | 0 |
| 2026-09-11 | INR 1,183.40 | -2.76% | INR 1,199.90 | INR 1,215.90 | INR 1,179.00 | 161.63K |
| 2026-09-10 | INR 1,217.00 | +1.78% | INR 1,189.00 | INR 1,223.00 | INR 1,159.70 | 304.12K |
| 2026-09-09 | INR 1,195.70 | +0.70% | INR 1,187.40 | INR 1,217.00 | INR 1,181.30 | 376.10K |
| 2026-09-08 | INR 1,187.40 | +0.73% | INR 1,169.00 | INR 1,206.90 | INR 1,155.30 | 491.96K |
| 2026-09-07 | INR 1,178.80 | +11.25% | INR 1,058.70 | INR 1,187.60 | INR 1,045.00 | 2.62M |
| 2026-09-04 | INR 1,059.60 | +0.57% | INR 1,053.10 | INR 1,066.50 | INR 1,040.00 | 217.19K |
| 2026-09-03 | INR 1,053.60 | +0.55% | INR 1,053.90 | INR 1,073.00 | INR 1,043.10 | 189.32K |
| 2026-09-02 | INR 1,047.80 | +2.30% | INR 1,009.40 | INR 1,050.10 | INR 1,009.40 | 327.41K |
| 2026-09-01 | INR 1,024.20 | -0.08% | INR 1,025.00 | INR 1,030.00 | INR 1,010.00 | 200.36K |
| 2026-08-31 | INR 1,025.00 | +0.50% | INR 1,029.00 | INR 1,038.10 | INR 1,006.90 | 426.87K |
| 2026-08-28 | INR 1,019.90 | +3.75% | INR 984.00 | INR 1,026.50 | INR 982.10 | 435.65K |
| 2026-08-27 | INR 983.00 | +0.01% | INR 982.90 | INR 994.40 | INR 978.90 | 94.12K |
| 2026-08-26 | INR 982.90 | -0.38% | INR 986.60 | INR 999.40 | INR 981.00 | 97.63K |
| 2026-08-25 | INR 986.60 | -0.70% | INR 999.00 | INR 1,001.90 | INR 976.00 | 209.01K |
| 2026-08-24 | INR 993.60 | +0.75% | INR 989.40 | INR 999.00 | INR 974.30 | 220.56K |
| 2026-08-21 | INR 986.20 | -0.68% | INR 998.00 | INR 1,003.00 | INR 970.60 | 341.04K |
| 2026-08-20 | INR 993.00 | +3.71% | INR 986.50 | INR 1,056.00 | INR 970.00 | 4.95M |
| 2026-08-19 | INR 957.50 | +0.89% | INR 949.10 | INR 965.00 | INR 931.30 | 346.39K |
| 2026-08-18 | INR 949.10 | -3.85% | INR 984.80 | INR 984.80 | INR 944.10 | 242.01K |
| 2026-08-17 | INR 987.10 | +1.99% | INR 965.00 | INR 992.90 | INR 965.00 | 165.36K |
| 2026-08-14 | INR 967.80 | -2.16% | INR 988.00 | INR 994.80 | INR 960.00 | 168.37K |
| 2026-08-13 | INR 989.20 | -0.46% | INR 986.00 | INR 1,004.50 | INR 984.00 | 184.66K |
| 2026-08-12 | INR 993.80 | -0.90% | INR 1,004.00 | INR 1,009.90 | INR 990.00 | 101.43K |
| 2026-08-11 | INR 1,002.80 | +0.38% | INR 1,012.40 | INR 1,012.40 | INR 986.00 | 188.50K |
| 2026-08-10 | INR 999.00 | -0.48% | INR 1,004.10 | INR 1,018.00 | INR 990.00 | 151.00K |
| 2026-08-07 | INR 1,003.80 | +0.66% | INR 998.30 | INR 1,019.70 | INR 991.00 | 260.56K |
| 2026-08-06 | INR 997.20 | +2.76% | INR 966.00 | INR 1,011.80 | INR 964.00 | 424.99K |
| 2026-08-05 | INR 970.40 | -2.43% | INR 994.50 | INR 994.50 | INR 963.00 | 374.89K |
| 2026-08-04 | INR 994.60 | -3.30% | INR 1,029.10 | INR 1,032.00 | INR 976.00 | 212.10K |
| 2026-08-03 | INR 1,028.50 | +0.34% | INR 1,034.00 | INR 1,043.30 | INR 1,000.00 | 472.24K |
| 2026-07-31 | INR 1,025.00 | -4.46% | INR 1,073.60 | INR 1,100.00 | INR 1,011.10 | 1.70M |
| 2026-07-30 | INR 1,072.80 | +1.21% | INR 1,059.60 | INR 1,094.40 | INR 1,059.60 | 136.13K |
| 2026-07-29 | INR 1,060.00 | +1.76% | INR 1,041.00 | INR 1,087.20 | INR 1,041.00 | 151.30K |
| 2026-07-28 | INR 1,041.70 | -0.12% | INR 1,036.60 | INR 1,064.00 | INR 1,036.60 | 89.69K |
| 2026-07-27 | INR 1,043.00 | +2.25% | INR 1,022.60 | INR 1,053.40 | INR 1,022.00 | 248.70K |
| 2026-07-24 | INR 1,020.00 | -1.12% | INR 1,031.60 | INR 1,034.40 | INR 1,014.60 | 80.52K |
| 2026-07-23 | INR 1,031.60 | -0.87% | INR 1,030.30 | INR 1,064.80 | INR 1,028.70 | 84.98K |
| 2026-07-22 | INR 1,040.70 | -1.01% | INR 1,052.00 | INR 1,052.00 | INR 1,000.90 | 282.24K |
| 2026-07-21 | INR 1,051.30 | -0.77% | INR 1,057.00 | INR 1,063.80 | INR 1,039.90 | 88.32K |
| 2026-07-20 | INR 1,059.50 | -1.43% | INR 1,074.00 | INR 1,077.90 | INR 1,051.00 | 129.34K |
| 2026-07-17 | INR 1,074.90 | +2.45% | INR 1,050.00 | INR 1,100.00 | INR 1,007.50 | 427.12K |
| 2026-07-16 | INR 1,049.20 | -0.98% | INR 1,060.00 | INR 1,069.00 | INR 1,044.00 | 152.89K |
| 2026-07-15 | INR 1,059.60 | -1.07% | INR 1,071.90 | INR 1,077.70 | INR 1,053.00 | 67.83K |
| 2026-07-14 | INR 1,071.10 | -0.27% | INR 1,075.70 | INR 1,083.40 | INR 1,066.00 | 62.94K |
| 2026-07-13 | INR 1,074.00 | -0.79% | INR 1,083.00 | INR 1,091.20 | INR 1,067.00 | 97.49K |
| 2026-07-10 | INR 1,082.60 | +0.61% | INR 1,080.20 | INR 1,103.00 | INR 1,052.00 | 301.87K |
| 2026-07-09 | INR 1,076.00 | -0.44% | INR 1,081.40 | INR 1,124.90 | INR 1,069.30 | 217.03K |
| 2026-07-08 | INR 1,080.80 | -4.20% | INR 1,127.80 | INR 1,127.80 | INR 1,074.00 | 109.46K |
| 2026-07-07 | INR 1,128.20 | +0.59% | INR 1,121.90 | INR 1,136.00 | INR 1,109.20 | 80.90K |
| 2026-07-06 | INR 1,121.60 | -0.46% | INR 1,120.00 | INR 1,138.00 | INR 1,112.60 | 63.98K |
| 2026-07-03 | INR 1,126.80 | +0.04% | INR 1,134.90 | INR 1,138.00 | INR 1,113.20 | 96.58K |
| 2026-07-02 | INR 1,126.40 | +2.95% | INR 1,099.80 | INR 1,129.00 | INR 1,091.10 | 186.17K |
| 2026-07-01 | INR 1,094.10 | +0.11% | INR 1,106.60 | INR 1,119.90 | INR 1,087.20 | 101.03K |
| 2026-06-30 | INR 1,092.90 | -0.95% | INR 1,111.40 | INR 1,115.70 | INR 1,076.50 | 201.41K |
| 2026-06-29 | INR 1,103.40 | +1.96% | INR 1,099.90 | INR 1,124.00 | INR 1,085.40 | 241.41K |
| 2026-06-26 | INR 1,082.20 | 0.00% | INR 1,082.20 | INR 1,082.20 | INR 1,082.20 | 0 |
| 2026-06-25 | INR 1,082.20 | -2.62% | INR 1,118.00 | INR 1,121.00 | INR 1,072.00 | 183.99K |
| 2026-06-24 | INR 1,111.30 | +0.01% | INR 1,103.00 | INR 1,119.50 | INR 1,103.00 | 70.54K |
| 2026-06-23 | INR 1,111.20 | -0.45% | INR 1,122.20 | INR 1,149.80 | INR 1,104.00 | 163.90K |
| 2026-06-22 | INR 1,116.20 | +0.48% | INR 1,110.00 | INR 1,122.00 | INR 1,104.00 | 89.67K |
| 2026-06-19 | INR 1,110.90 | +0.01% | INR 1,095.00 | INR 1,122.00 | INR 1,095.00 | 68.32K |
| 2026-06-18 | INR 1,110.80 | +0.35% | INR 1,101.40 | INR 1,132.20 | INR 1,095.60 | 125.35K |
| 2026-06-17 | INR 1,106.90 | +0.38% | INR 1,102.70 | INR 1,117.90 | INR 1,098.20 | 117.18K |
| 2026-06-16 | INR 1,102.70 | +1.60% | INR 1,084.10 | INR 1,109.00 | INR 1,071.20 | 175.55K |
| 2026-06-15 | INR 1,085.30 | +2.82% | INR 1,068.20 | INR 1,107.00 | INR 1,068.20 | 421.11K |
| 2026-06-12 | INR 1,055.50 | +6.70% | INR 997.10 | INR 1,063.70 | INR 980.60 | 543.18K |
| 2026-06-11 | INR 989.20 | +1.12% | INR 969.00 | INR 1,008.90 | INR 965.50 | 197.42K |
| 2026-06-10 | INR 978.20 | -3.82% | INR 1,017.30 | INR 1,029.50 | INR 970.00 | 271.74K |
| 2026-06-09 | INR 1,017.00 | +1.12% | INR 1,018.70 | INR 1,022.00 | INR 999.00 | 146.49K |
| 2026-06-08 | INR 1,005.70 | -3.72% | INR 1,040.80 | INR 1,062.00 | INR 1,001.10 | 248.51K |
| 2026-06-05 | INR 1,044.60 | +1.69% | INR 1,035.00 | INR 1,049.50 | INR 1,003.50 | 366.76K |
| 2026-06-04 | INR 1,027.20 | -4.99% | INR 1,079.00 | INR 1,079.00 | INR 1,018.90 | 326.89K |
| 2026-06-03 | INR 1,081.20 | +0.58% | INR 1,080.00 | INR 1,086.50 | INR 1,066.10 | 131.67K |
| 2026-06-02 | INR 1,075.00 | -1.75% | INR 1,094.00 | INR 1,094.10 | INR 1,060.30 | 214.24K |
| 2026-06-01 | INR 1,094.10 | -1.59% | INR 1,111.80 | INR 1,136.30 | INR 1,086.40 | 189.08K |
| 2026-05-29 | INR 1,111.80 | -3.69% | INR 1,157.70 | INR 1,168.80 | INR 1,089.00 | 519.08K |
| 2026-05-28 | INR 1,154.40 | 0.00% | INR 1,154.40 | INR 1,154.40 | INR 1,154.40 | 0 |