Star Health & Allied Insurance Co. Ltd. STARHEALTH
NSE · India · Finance
INR 537.70+3.05 (+0.57%)
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 534.65 | -0.64% | INR 538.10 | INR 542.80 | INR 531.35 | 240.98K |
| 2026-09-29 | INR 538.10 | -2.61% | INR 550.00 | INR 561.65 | INR 535.90 | 631.62K |
| 2026-09-28 | INR 552.50 | -1.01% | INR 550.80 | INR 559.50 | INR 540.50 | 369.08K |
| 2026-09-25 | INR 558.15 | +1.41% | INR 550.30 | INR 569.50 | INR 550.30 | 1.28M |
| 2026-09-24 | INR 550.40 | +0.22% | INR 513.00 | INR 555.00 | INR 513.00 | 9.65M |
| 2026-09-23 | INR 549.20 | +0.84% | INR 544.60 | INR 551.90 | INR 542.00 | 664.47K |
| 2026-09-22 | INR 544.60 | +0.31% | INR 543.00 | INR 547.00 | INR 539.20 | 355.64K |
| 2026-09-21 | INR 542.90 | -0.76% | INR 543.90 | INR 549.10 | INR 540.65 | 225.06K |
| 2026-09-18 | INR 547.05 | -2.41% | INR 558.00 | INR 559.65 | INR 542.10 | 2.52M |
| 2026-09-17 | INR 560.55 | +2.72% | INR 546.00 | INR 562.85 | INR 539.50 | 373.80K |
| 2026-09-16 | INR 545.70 | +0.91% | INR 540.80 | INR 549.45 | INR 531.05 | 589.99K |
| 2026-09-15 | INR 540.80 | -3.89% | INR 562.70 | INR 565.00 | INR 537.00 | 873.42K |
| 2026-09-14 | INR 562.70 | 0.00% | INR 562.70 | INR 562.70 | INR 562.70 | 0 |
| 2026-09-11 | INR 562.70 | -2.35% | INR 575.00 | INR 579.75 | INR 559.70 | 460.83K |
| 2026-09-10 | INR 576.25 | +0.75% | INR 569.80 | INR 584.10 | INR 565.55 | 426.89K |
| 2026-09-09 | INR 571.95 | -0.03% | INR 576.50 | INR 576.50 | INR 561.75 | 289.07K |
| 2026-09-08 | INR 572.10 | +1.09% | INR 565.95 | INR 573.90 | INR 558.05 | 252.14K |
| 2026-09-07 | INR 565.95 | +1.54% | INR 552.85 | INR 574.00 | INR 546.95 | 776.08K |
| 2026-09-04 | INR 557.35 | -0.36% | INR 562.20 | INR 567.80 | INR 553.05 | 260.54K |
| 2026-09-03 | INR 559.35 | -0.64% | INR 562.95 | INR 569.50 | INR 557.20 | 169.21K |
| 2026-09-02 | INR 562.95 | +0.46% | INR 554.30 | INR 567.25 | INR 551.00 | 246.77K |
| 2026-09-01 | INR 560.40 | -1.29% | INR 567.80 | INR 572.95 | INR 553.35 | 548.53K |
| 2026-08-31 | INR 567.75 | -1.00% | INR 570.10 | INR 578.00 | INR 562.20 | 354.53K |
| 2026-08-28 | INR 573.50 | -2.15% | INR 586.10 | INR 586.10 | INR 571.50 | 123.28K |
| 2026-08-27 | INR 586.10 | +0.40% | INR 583.25 | INR 586.95 | INR 578.15 | 181.96K |
| 2026-08-26 | INR 583.75 | +0.15% | INR 582.90 | INR 588.00 | INR 579.90 | 240.21K |
| 2026-08-25 | INR 582.85 | +1.72% | INR 573.15 | INR 585.00 | INR 570.70 | 253.10K |
| 2026-08-24 | INR 573.00 | -0.95% | INR 573.95 | INR 580.00 | INR 570.45 | 219.69K |
| 2026-08-21 | INR 578.50 | +0.52% | INR 575.50 | INR 579.70 | INR 571.10 | 203.19K |
| 2026-08-20 | INR 575.50 | -1.25% | INR 585.00 | INR 588.45 | INR 573.00 | 268.45K |
| 2026-08-19 | INR 582.80 | -0.19% | INR 582.30 | INR 587.20 | INR 578.50 | 139.55K |
| 2026-08-18 | INR 583.90 | -0.06% | INR 578.85 | INR 585.80 | INR 578.85 | 182.92K |
| 2026-08-17 | INR 584.25 | -0.15% | INR 581.55 | INR 587.95 | INR 578.75 | 615.04K |
| 2026-08-14 | INR 585.15 | +0.09% | INR 584.60 | INR 590.75 | INR 578.50 | 327.48K |
| 2026-08-13 | INR 584.60 | +0.23% | INR 583.25 | INR 587.80 | INR 576.05 | 230.27K |
| 2026-08-12 | INR 583.25 | -0.25% | INR 584.70 | INR 587.75 | INR 580.70 | 255.22K |
| 2026-08-11 | INR 584.70 | +1.70% | INR 574.95 | INR 587.90 | INR 567.00 | 469.13K |
| 2026-08-10 | INR 574.95 | +0.89% | INR 569.85 | INR 577.75 | INR 553.35 | 1.20M |
| 2026-08-07 | INR 569.85 | -0.66% | INR 574.00 | INR 580.75 | INR 568.00 | 198.99K |
| 2026-08-06 | INR 573.65 | -2.46% | INR 588.00 | INR 588.00 | INR 571.20 | 366.66K |
| 2026-08-05 | INR 588.10 | +0.07% | INR 587.70 | INR 597.35 | INR 583.10 | 453.92K |
| 2026-08-04 | INR 587.70 | -0.83% | INR 593.00 | INR 594.45 | INR 582.75 | 224.54K |
| 2026-08-03 | INR 592.60 | -1.40% | INR 598.65 | INR 600.85 | INR 586.50 | 586.75K |
| 2026-07-31 | INR 601.00 | -1.54% | INR 609.35 | INR 616.50 | INR 593.30 | 604.64K |
| 2026-07-30 | INR 610.40 | +1.93% | INR 615.35 | INR 624.90 | INR 598.85 | 2.47M |
| 2026-07-29 | INR 598.85 | +2.54% | INR 587.95 | INR 603.20 | INR 580.30 | 993.64K |
| 2026-07-28 | INR 584.00 | -1.36% | INR 590.60 | INR 592.05 | INR 579.05 | 354.38K |
| 2026-07-27 | INR 592.05 | +1.94% | INR 581.05 | INR 594.00 | INR 577.20 | 380.39K |
| 2026-07-24 | INR 580.80 | +0.66% | INR 570.10 | INR 589.55 | INR 570.10 | 328.75K |
| 2026-07-23 | INR 577.00 | -0.51% | INR 584.15 | INR 584.15 | INR 572.20 | 216.93K |
| 2026-07-22 | INR 579.95 | -1.48% | INR 588.00 | INR 589.45 | INR 573.20 | 120.72K |
| 2026-07-21 | INR 588.65 | +1.28% | INR 579.30 | INR 590.80 | INR 579.30 | 303.96K |
| 2026-07-20 | INR 581.20 | -0.30% | INR 582.95 | INR 592.45 | INR 577.05 | 395.12K |
| 2026-07-17 | INR 582.95 | -3.31% | INR 602.90 | INR 602.90 | INR 579.60 | 208.83K |
| 2026-07-16 | INR 602.90 | +1.23% | INR 596.50 | INR 609.00 | INR 583.00 | 644.45K |
| 2026-07-15 | INR 595.55 | -0.30% | INR 597.85 | INR 603.00 | INR 594.00 | 199.39K |
| 2026-07-14 | INR 597.35 | -0.40% | INR 597.50 | INR 623.90 | INR 592.75 | 1.35M |
| 2026-07-13 | INR 599.75 | -0.58% | INR 603.20 | INR 613.95 | INR 595.10 | 719.53K |
| 2026-07-10 | INR 603.25 | 0.00% | INR 609.00 | INR 614.20 | INR 598.70 | 427.84K |
| 2026-07-09 | INR 603.25 | +3.26% | INR 584.15 | INR 606.00 | INR 584.10 | 992.62K |
| 2026-07-08 | INR 584.20 | -0.94% | INR 593.00 | INR 599.00 | INR 581.00 | 501.59K |
| 2026-07-07 | INR 589.75 | +1.44% | INR 584.25 | INR 593.40 | INR 582.50 | 495.78K |
| 2026-07-06 | INR 581.35 | +0.18% | INR 580.00 | INR 585.50 | INR 577.40 | 185.44K |
| 2026-07-03 | INR 580.30 | -1.39% | INR 591.00 | INR 593.45 | INR 572.30 | 475.82K |
| 2026-07-02 | INR 588.50 | +0.29% | INR 586.95 | INR 594.80 | INR 586.40 | 241.26K |
| 2026-07-01 | INR 586.80 | -0.37% | INR 588.95 | INR 605.80 | INR 578.75 | 353.62K |
| 2026-06-30 | INR 588.95 | +0.72% | INR 585.50 | INR 594.00 | INR 576.00 | 455.94K |
| 2026-06-29 | INR 584.75 | +1.33% | INR 584.00 | INR 590.00 | INR 574.50 | 1.10M |
| 2026-06-26 | INR 577.10 | 0.00% | INR 577.10 | INR 577.10 | INR 577.10 | 0 |
| 2026-06-25 | INR 577.10 | +0.49% | INR 572.00 | INR 583.90 | INR 569.05 | 708.28K |
| 2026-06-24 | INR 574.30 | -1.59% | INR 578.55 | INR 589.20 | INR 572.45 | 463.05K |
| 2026-06-23 | INR 583.60 | +0.29% | INR 579.05 | INR 597.40 | INR 578.05 | 1.16M |
| 2026-06-22 | INR 581.90 | +0.28% | INR 580.20 | INR 592.90 | INR 575.85 | 464.72K |
| 2026-06-19 | INR 580.25 | +2.58% | INR 563.90 | INR 595.80 | INR 558.55 | 2.85M |
| 2026-06-18 | INR 565.65 | +5.99% | INR 540.00 | INR 581.00 | INR 537.95 | 7.10M |
| 2026-06-17 | INR 533.70 | +2.29% | INR 524.95 | INR 543.35 | INR 521.85 | 731.13K |
| 2026-06-16 | INR 521.75 | -1.31% | INR 528.70 | INR 532.00 | INR 520.00 | 416.85K |
| 2026-06-15 | INR 528.65 | +1.74% | INR 524.75 | INR 530.55 | INR 521.05 | 289.39K |
| 2026-06-12 | INR 519.60 | -0.07% | INR 524.00 | INR 527.60 | INR 517.70 | 600.72K |
| 2026-06-11 | INR 519.95 | -0.85% | INR 520.00 | INR 535.00 | INR 518.25 | 626.95K |
| 2026-06-10 | INR 524.40 | +0.58% | INR 522.15 | INR 533.45 | INR 521.30 | 418.15K |
| 2026-06-09 | INR 521.40 | +0.51% | INR 516.00 | INR 525.00 | INR 515.15 | 546.21K |
| 2026-06-08 | INR 518.75 | -1.38% | INR 523.35 | INR 526.35 | INR 513.00 | 459.72K |
| 2026-06-05 | INR 526.00 | -0.05% | INR 526.25 | INR 537.30 | INR 524.30 | 355.64K |
| 2026-06-04 | INR 526.25 | -0.72% | INR 522.30 | INR 534.25 | INR 522.30 | 222.96K |
| 2026-06-03 | INR 530.05 | -0.68% | INR 533.95 | INR 539.45 | INR 525.80 | 381.00K |
| 2026-06-02 | INR 533.70 | +0.14% | INR 532.95 | INR 538.90 | INR 519.75 | 740.26K |
| 2026-06-01 | INR 532.95 | +0.95% | INR 525.05 | INR 539.45 | INR 520.10 | 872.03K |
| 2026-05-29 | INR 527.95 | +0.63% | INR 523.40 | INR 534.85 | INR 519.35 | 988.50K |
| 2026-05-28 | INR 524.65 | 0.00% | INR 524.65 | INR 524.65 | INR 524.65 | 0 |