Star Housing Finance Limited (BOM:539017)
India
· Delayed Price · Currency is INR 8.71
+0.41 (4.94%)
At close: Apr 28, 2026
Star Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.94% | 90,141 |
| Apr 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.93% | 119,864 |
| Apr 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 4.91% | 92,550 |
| Apr 23, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4.87% | 94,588 |
| Apr 22, 2026 | 7.19 | 7.19 | 7.17 | 7.19 | 7.19 | 4.96% | 295,863 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.23 | 6.85 | 6.85 | 4.90% | 290,274 |
| Apr 20, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 4.98% | 202,433 |
| Apr 17, 2026 | 6.22 | 6.22 | 6.21 | 6.22 | 6.22 | 4.89% | 231,566 |
| Apr 16, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 4.96% | 35,999 |
| Apr 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.82% | 86,666 |
| Apr 13, 2026 | 5.39 | 5.39 | 5.31 | 5.39 | 5.39 | 4.86% | 320,017 |
| Apr 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 4.90% | 41,750 |
| Apr 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93% | 211,863 |
| Apr 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.94% | 133,269 |
| Apr 7, 2026 | 4.45 | 4.45 | 4.36 | 4.45 | 4.45 | 4.95% | 261,986 |
| Apr 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.95% | 2,632 |
| Apr 2, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 4.94% | 62,958 |
| Apr 1, 2026 | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | 4.90% | 19,051 |
| Mar 30, 2026 | 3.87 | 3.95 | 3.67 | 3.67 | 3.67 | -4.92% | 221,366 |
| Mar 27, 2026 | 4.05 | 4.17 | 3.85 | 3.86 | 3.86 | -4.69% | 414,173 |
| Mar 25, 2026 | 4.18 | 4.22 | 3.90 | 4.05 | 4.05 | 0.75% | 392,425 |
| Mar 24, 2026 | 4.24 | 4.24 | 3.89 | 4.02 | 4.02 | -1.23% | 307,408 |
| Mar 23, 2026 | 4.27 | 4.27 | 4.00 | 4.07 | 4.07 | -1.93% | 220,231 |
| Mar 20, 2026 | 4.36 | 4.55 | 4.15 | 4.15 | 4.15 | -4.82% | 433,922 |
| Mar 19, 2026 | 4.74 | 4.75 | 4.35 | 4.36 | 4.36 | -4.60% | 261,580 |
| Mar 18, 2026 | 4.16 | 4.57 | 4.16 | 4.57 | 4.57 | 4.82% | 492,445 |
| Mar 17, 2026 | 4.36 | 4.50 | 4.36 | 4.36 | 4.36 | -4.80% | 248,333 |
| Mar 16, 2026 | 4.88 | 4.88 | 4.58 | 4.58 | 4.58 | -4.98% | 170,480 |
| Mar 13, 2026 | 5.17 | 5.17 | 4.82 | 4.82 | 4.82 | -4.93% | 431,510 |
| Mar 12, 2026 | 5.38 | 5.39 | 5.07 | 5.07 | 5.07 | -4.88% | 420,056 |
| Mar 11, 2026 | 5.75 | 5.75 | 5.32 | 5.33 | 5.33 | -4.65% | 253,777 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.51 | 5.59 | 5.59 | -3.62% | 159,555 |
| Mar 9, 2026 | 6.24 | 6.24 | 5.79 | 5.80 | 5.80 | -4.76% | 154,927 |
| Mar 6, 2026 | 6.33 | 6.33 | 6.01 | 6.09 | 6.09 | 0.16% | 83,789 |
| Mar 5, 2026 | 6.38 | 6.38 | 5.87 | 6.08 | 6.08 | -1.30% | 131,370 |
| Mar 4, 2026 | 6.16 | 6.43 | 6.16 | 6.16 | 6.16 | -4.94% | 178,841 |
| Mar 2, 2026 | 6.90 | 6.90 | 6.48 | 6.48 | 6.48 | -4.99% | 165,278 |
| Feb 27, 2026 | 7.19 | 7.38 | 6.79 | 6.82 | 6.82 | -4.48% | 296,402 |
| Feb 26, 2026 | 7.65 | 7.78 | 7.11 | 7.14 | 7.14 | -4.42% | 118,719 |
| Feb 25, 2026 | 8.19 | 8.19 | 7.47 | 7.47 | 7.47 | -4.96% | 191,889 |
| Feb 24, 2026 | 8.04 | 8.35 | 7.72 | 7.86 | 7.86 | -2.36% | 296,481 |
| Feb 23, 2026 | 7.79 | 8.37 | 7.79 | 8.05 | 8.05 | -1.83% | 132,737 |
| Feb 20, 2026 | 8.50 | 8.78 | 8.17 | 8.20 | 8.20 | -4.54% | 211,021 |
| Feb 19, 2026 | 9.13 | 9.28 | 8.40 | 8.59 | 8.59 | -2.83% | 222,301 |
| Feb 18, 2026 | 8.89 | 9.13 | 8.83 | 8.84 | 8.84 | -0.23% | 107,842 |
| Feb 17, 2026 | 8.90 | 8.90 | 8.50 | 8.86 | 8.86 | 3.14% | 80,588 |
| Feb 16, 2026 | 9.40 | 9.40 | 8.57 | 8.59 | 8.59 | -4.77% | 106,590 |
| Feb 13, 2026 | 9.68 | 9.68 | 8.95 | 9.02 | 9.02 | -3.74% | 77,661 |
| Feb 12, 2026 | 9.76 | 10.22 | 9.30 | 9.37 | 9.37 | -3.90% | 64,986 |
| Feb 11, 2026 | 9.88 | 10.00 | 9.51 | 9.75 | 9.75 | -0.20% | 63,512 |
| Feb 10, 2026 | 9.84 | 10.13 | 9.50 | 9.77 | 9.77 | -0.61% | 59,485 |
| Feb 9, 2026 | 10.78 | 10.78 | 9.80 | 9.83 | 9.83 | -4.66% | 242,647 |
| Feb 6, 2026 | 10.81 | 10.94 | 10.15 | 10.31 | 10.31 | -2.00% | 63,330 |
| Feb 5, 2026 | 11.09 | 11.09 | 10.30 | 10.52 | 10.52 | -0.66% | 138,800 |
| Feb 4, 2026 | 10.55 | 10.95 | 10.30 | 10.59 | 10.59 | 0.38% | 19,309 |
| Feb 3, 2026 | 11.10 | 11.10 | 10.23 | 10.55 | 10.55 | -0.38% | 50,521 |
| Feb 2, 2026 | 11.50 | 11.50 | 10.52 | 10.59 | 10.59 | -4.08% | 27,188 |
| Feb 1, 2026 | 11.34 | 11.41 | 10.37 | 11.04 | 11.04 | 1.56% | 40,630 |
| Jan 30, 2026 | 11.02 | 11.38 | 10.75 | 10.87 | 10.87 | -1.36% | 35,252 |
| Jan 29, 2026 | 11.02 | 11.57 | 11.00 | 11.02 | 11.02 | -1.96% | 17,672 |
| Jan 28, 2026 | 11.36 | 11.80 | 11.06 | 11.24 | 11.24 | -1.14% | 63,498 |
| Jan 27, 2026 | 11.22 | 11.56 | 11.07 | 11.37 | 11.37 | 2.80% | 60,642 |
| Jan 23, 2026 | 11.05 | 11.06 | 10.76 | 11.06 | 11.06 | 4.93% | 142,105 |
| Jan 22, 2026 | 10.29 | 10.54 | 10.28 | 10.54 | 10.54 | 4.98% | 40,470 |
| Jan 21, 2026 | 10.55 | 10.55 | 9.77 | 10.04 | 10.04 | -2.33% | 54,686 |
| Jan 20, 2026 | 11.09 | 11.09 | 10.28 | 10.28 | 10.28 | -4.99% | 70,570 |
| Jan 19, 2026 | 11.32 | 11.74 | 10.68 | 10.82 | 10.82 | -3.48% | 53,114 |
| Jan 16, 2026 | 11.30 | 11.30 | 10.50 | 11.21 | 11.21 | 3.70% | 60,087 |
| Jan 14, 2026 | 11.30 | 11.72 | 10.75 | 10.81 | 10.81 | -4.34% | 146,494 |
| Jan 13, 2026 | 11.63 | 11.91 | 11.22 | 11.30 | 11.30 | -3.00% | 20,414 |
| Jan 12, 2026 | 12.26 | 12.57 | 11.65 | 11.65 | 11.65 | -4.98% | 255,888 |
| Jan 9, 2026 | 13.47 | 13.47 | 12.22 | 12.26 | 12.26 | -4.67% | 52,366 |
| Jan 8, 2026 | 13.33 | 13.44 | 12.61 | 12.86 | 12.86 | -1.23% | 60,718 |
| Jan 7, 2026 | 13.85 | 13.85 | 12.87 | 13.02 | 13.02 | -3.84% | 134,230 |
| Jan 6, 2026 | 13.60 | 13.80 | 12.78 | 13.54 | 13.54 | 0.67% | 71,409 |
| Jan 5, 2026 | 13.60 | 13.95 | 13.42 | 13.45 | 13.45 | -0.96% | 39,512 |
| Jan 2, 2026 | 13.48 | 13.94 | 13.48 | 13.58 | 13.58 | 0.82% | 59,144 |
| Jan 1, 2026 | 13.65 | 13.65 | 13.00 | 13.47 | 13.47 | 3.38% | 26,005 |
| Dec 31, 2025 | 13.62 | 13.96 | 13.00 | 13.03 | 13.03 | -4.33% | 146,147 |
| Dec 30, 2025 | 14.50 | 14.57 | 13.62 | 13.62 | 13.62 | -4.95% | 134,846 |
| Dec 29, 2025 | 14.91 | 14.99 | 14.17 | 14.33 | 14.33 | -3.89% | 175,270 |
| Dec 26, 2025 | 15.45 | 15.49 | 14.65 | 14.91 | 14.91 | -1.13% | 142,850 |
| Dec 24, 2025 | 14.55 | 15.29 | 14.16 | 15.08 | 15.08 | 1.69% | 185,685 |
| Dec 23, 2025 | 14.86 | 14.86 | 14.65 | 14.83 | 14.83 | 4.73% | 417,925 |
| Dec 22, 2025 | 14.16 | 14.16 | 13.47 | 14.16 | 14.16 | 4.97% | 424,200 |
| Dec 19, 2025 | 13.10 | 13.49 | 12.66 | 13.49 | 13.49 | 4.98% | 274,509 |
| Dec 18, 2025 | 12.99 | 13.10 | 12.00 | 12.85 | 12.85 | 2.96% | 178,116 |
| Dec 17, 2025 | 12.04 | 12.64 | 12.04 | 12.48 | 12.48 | 3.65% | 229,470 |
| Dec 16, 2025 | 11.60 | 12.32 | 11.51 | 12.04 | 12.04 | 2.56% | 106,884 |
| Dec 15, 2025 | 11.94 | 11.94 | 10.90 | 11.74 | 11.74 | 3.16% | 828,926 |
| Dec 12, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 4.98% | 24,121 |
| Dec 11, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 4.94% | 38,802 |
| Dec 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 4.98% | 29,272 |
| Dec 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4.90% | 82,365 |
| Dec 8, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 4.92% | 110,398 |
| Dec 5, 2025 | 8.69 | 8.94 | 8.35 | 8.94 | 8.94 | 4.93% | 127,594 |
| Dec 4, 2025 | 9.21 | 9.29 | 8.43 | 8.52 | 8.52 | -8.97% | 652,507 |
| Dec 3, 2025 | 10.41 | 10.68 | 9.36 | 9.36 | 9.36 | -10.00% | 762,786 |
| Dec 2, 2025 | 11.48 | 11.66 | 10.30 | 10.40 | 10.40 | -7.47% | 376,256 |
| Dec 1, 2025 | 12.00 | 12.48 | 11.09 | 11.24 | 11.24 | -5.31% | 238,619 |