Star Health and Allied Insurance Company Limited (BOM:543412)
India
· Delayed Price · Currency is INR 464.65
-7.50 (-1.59%)
At close: Dec 4, 2025
BOM:543412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 464.05 | 468.65 | 455.50 | 458.05 | 458.05 | -1.42% | 7,871 |
| Dec 4, 2025 | 471.80 | 472.20 | 463.95 | 464.65 | 464.65 | -1.59% | 16,073 |
| Dec 3, 2025 | 475.55 | 481.05 | 470.05 | 472.15 | 472.15 | -1.48% | 16,664 |
| Dec 2, 2025 | 480.05 | 484.70 | 477.85 | 479.25 | 479.25 | -0.29% | 10,994 |
| Dec 1, 2025 | 488.20 | 491.95 | 479.70 | 480.65 | 480.65 | -1.54% | 20,543 |
| Nov 28, 2025 | 492.15 | 492.15 | 483.30 | 488.15 | 488.15 | -0.52% | 10,261 |
| Nov 27, 2025 | 490.00 | 493.05 | 487.55 | 490.70 | 490.70 | 0.14% | 13,554 |
| Nov 26, 2025 | 493.55 | 495.65 | 485.90 | 490.00 | 490.00 | -1.19% | 560,124 |
| Nov 25, 2025 | 493.50 | 497.45 | 486.20 | 495.90 | 495.90 | -0.18% | 7,760 |
| Nov 24, 2025 | 492.85 | 499.70 | 481.30 | 496.80 | 496.80 | 1.24% | 13,896 |
| Nov 21, 2025 | 503.30 | 505.00 | 486.90 | 490.70 | 490.70 | -2.92% | 15,452 |
| Nov 20, 2025 | 502.45 | 509.85 | 502.45 | 505.45 | 505.45 | -0.31% | 8,954 |
| Nov 19, 2025 | 518.95 | 518.95 | 505.00 | 507.00 | 507.00 | -1.67% | 20,883 |
| Nov 18, 2025 | 521.10 | 524.85 | 512.45 | 515.60 | 515.60 | -0.78% | 904,513 |
| Nov 17, 2025 | 527.60 | 533.90 | 518.10 | 519.65 | 519.65 | -0.71% | 54,365 |
| Nov 14, 2025 | 482.70 | 531.40 | 482.70 | 523.35 | 523.35 | 4.44% | 196,931 |
| Nov 13, 2025 | 497.05 | 504.75 | 495.70 | 501.10 | 501.10 | 0.77% | 21,095 |
| Nov 12, 2025 | 491.00 | 499.85 | 485.70 | 497.25 | 497.25 | 1.47% | 38,459 |
| Nov 11, 2025 | 485.15 | 491.35 | 485.15 | 490.05 | 490.05 | -0.35% | 11,915 |
| Nov 10, 2025 | 483.50 | 497.95 | 483.50 | 491.75 | 491.75 | 0.84% | 14,940 |
| Nov 7, 2025 | 475.05 | 491.45 | 474.65 | 487.65 | 487.65 | 0.04% | 24,003 |
| Nov 6, 2025 | 484.60 | 488.95 | 477.40 | 487.45 | 487.45 | -0.21% | 10,825 |
| Nov 4, 2025 | 485.15 | 491.15 | 484.25 | 488.50 | 488.50 | 0.25% | 82,823 |
| Nov 3, 2025 | 497.70 | 498.00 | 485.00 | 487.30 | 487.30 | -1.38% | 214,902 |
| Oct 31, 2025 | 484.00 | 500.00 | 482.35 | 494.10 | 494.10 | 2.72% | 34,768 |
| Oct 30, 2025 | 479.25 | 482.50 | 470.50 | 481.00 | 481.00 | 0.12% | 49,871 |
| Oct 29, 2025 | 471.10 | 484.90 | 462.20 | 480.40 | 480.40 | -2.92% | 228,548 |
| Oct 28, 2025 | 486.85 | 497.80 | 486.85 | 494.85 | 494.85 | 1.72% | 10,232 |
| Oct 27, 2025 | 482.00 | 490.70 | 482.00 | 486.50 | 486.50 | -0.47% | 24,474 |
| Oct 24, 2025 | 494.00 | 497.55 | 486.00 | 488.80 | 488.80 | -1.05% | 23,937 |
| Oct 23, 2025 | 495.00 | 500.75 | 492.15 | 494.00 | 494.00 | -0.21% | 11,405 |
| Oct 21, 2025 | 494.15 | 504.40 | 489.45 | 495.05 | 495.05 | 0.18% | 14,929 |
| Oct 20, 2025 | 504.55 | 504.55 | 491.40 | 494.15 | 494.15 | -2.07% | 45,008 |
| Oct 17, 2025 | 491.25 | 508.75 | 491.00 | 504.60 | 504.60 | 2.90% | 88,490 |
| Oct 16, 2025 | 481.50 | 495.40 | 480.00 | 490.40 | 490.40 | 0.65% | 56,951 |
| Oct 15, 2025 | 466.45 | 489.90 | 466.45 | 487.25 | 487.25 | 4.26% | 22,773 |
| Oct 14, 2025 | 475.55 | 478.20 | 463.45 | 467.35 | 467.35 | -2.54% | 8,018 |
| Oct 13, 2025 | 475.65 | 481.05 | 470.95 | 479.55 | 479.55 | 0.17% | 24,639 |
| Oct 10, 2025 | 475.05 | 481.00 | 474.45 | 478.75 | 478.75 | -0.01% | 23,763 |
| Oct 9, 2025 | 482.50 | 484.75 | 472.10 | 478.80 | 478.80 | -0.75% | 49,473 |
| Oct 8, 2025 | 473.05 | 486.55 | 473.05 | 482.40 | 482.40 | 1.26% | 62,990 |
| Oct 7, 2025 | 457.20 | 480.75 | 454.85 | 476.40 | 476.40 | 4.20% | 67,506 |
| Oct 6, 2025 | 456.70 | 459.25 | 455.15 | 457.20 | 457.20 | 0.11% | 8,082 |
| Oct 3, 2025 | 457.05 | 459.75 | 453.05 | 456.70 | 456.70 | -0.38% | 23,473 |
| Oct 1, 2025 | 445.05 | 460.00 | 445.05 | 458.45 | 458.45 | 2.57% | 339,650 |
| Sep 30, 2025 | 438.85 | 452.95 | 438.85 | 446.95 | 446.95 | 1.73% | 16,031 |
| Sep 29, 2025 | 444.95 | 448.00 | 432.30 | 439.35 | 439.35 | -1.42% | 17,768 |
| Sep 26, 2025 | 445.90 | 452.90 | 444.75 | 445.70 | 445.70 | -2.10% | 21,760 |
| Sep 25, 2025 | 459.45 | 460.40 | 450.80 | 455.25 | 455.25 | 0.18% | 12,808 |
| Sep 24, 2025 | 450.20 | 460.85 | 449.25 | 454.45 | 454.45 | 0.81% | 33,802 |
| Sep 23, 2025 | 447.30 | 452.00 | 447.30 | 450.80 | 450.80 | 0.51% | 8,946 |
| Sep 22, 2025 | 448.75 | 454.90 | 448.00 | 448.50 | 448.50 | -0.08% | 13,194 |
| Sep 19, 2025 | 449.95 | 457.00 | 446.00 | 448.85 | 448.85 | 0.16% | 28,764 |
| Sep 18, 2025 | 449.05 | 452.80 | 444.05 | 448.15 | 448.15 | -0.57% | 26,345 |
| Sep 17, 2025 | 450.65 | 453.80 | 446.50 | 450.70 | 450.70 | 0.02% | 13,692 |
| Sep 16, 2025 | 442.75 | 452.55 | 438.95 | 450.60 | 450.60 | 2.49% | 110,669 |
| Sep 15, 2025 | 440.20 | 444.70 | 435.60 | 439.65 | 439.65 | -0.92% | 46,849 |
| Sep 12, 2025 | 444.95 | 445.00 | 439.20 | 443.75 | 443.75 | 0.11% | 8,262 |
| Sep 11, 2025 | 438.80 | 445.45 | 438.00 | 443.25 | 443.25 | 1.06% | 15,366 |
| Sep 10, 2025 | 444.35 | 444.50 | 437.35 | 438.60 | 438.60 | -0.19% | 19,316 |
| Sep 9, 2025 | 443.85 | 450.00 | 438.00 | 439.45 | 439.45 | -2.63% | 25,573 |
| Sep 8, 2025 | 442.25 | 456.90 | 439.75 | 451.30 | 451.30 | 2.08% | 76,940 |
| Sep 5, 2025 | 445.15 | 451.25 | 439.65 | 442.10 | 442.10 | -0.46% | 54,937 |
| Sep 4, 2025 | 494.40 | 494.40 | 441.10 | 444.15 | 444.15 | -1.76% | 356,917 |
| Sep 3, 2025 | 440.95 | 453.95 | 440.95 | 452.10 | 452.10 | 2.83% | 18,912 |
| Sep 2, 2025 | 450.45 | 455.00 | 437.75 | 439.65 | 439.65 | -2.23% | 53,880 |
| Sep 1, 2025 | 448.10 | 451.95 | 445.25 | 449.70 | 449.70 | 0.44% | 40,101 |
| Aug 29, 2025 | 444.70 | 456.85 | 443.15 | 447.75 | 447.75 | 0.89% | 102,930 |
| Aug 28, 2025 | 433.25 | 450.00 | 428.85 | 443.80 | 443.80 | 2.01% | 44,250 |
| Aug 26, 2025 | 442.90 | 442.90 | 428.20 | 435.05 | 435.05 | -1.88% | 22,669 |
| Aug 25, 2025 | 445.95 | 446.50 | 436.55 | 443.40 | 443.40 | -0.29% | 26,539 |
| Aug 22, 2025 | 440.30 | 447.05 | 435.95 | 444.70 | 444.70 | 1.01% | 43,961 |
| Aug 21, 2025 | 440.05 | 449.45 | 437.55 | 440.25 | 440.25 | 0.92% | 785,257 |
| Aug 20, 2025 | 439.00 | 444.55 | 435.05 | 436.25 | 436.25 | -0.54% | 16,853 |
| Aug 19, 2025 | 450.90 | 450.90 | 437.90 | 438.60 | 438.60 | -1.76% | 54,097 |
| Aug 18, 2025 | 454.80 | 461.90 | 443.30 | 446.45 | 446.45 | 1.85% | 67,180 |
| Aug 14, 2025 | 449.45 | 454.70 | 436.65 | 438.35 | 438.35 | -1.35% | 33,068 |
| Aug 13, 2025 | 444.85 | 450.00 | 441.55 | 444.35 | 444.35 | -0.11% | 45,008 |
| Aug 12, 2025 | 430.50 | 446.00 | 430.50 | 444.85 | 444.85 | 1.94% | 22,979 |
| Aug 11, 2025 | 435.85 | 440.40 | 433.85 | 436.40 | 436.40 | 0.45% | 9,695 |
| Aug 8, 2025 | 433.20 | 437.50 | 430.50 | 434.45 | 434.45 | 0.03% | 9,885 |
| Aug 7, 2025 | 430.40 | 436.45 | 425.90 | 434.30 | 434.30 | 1.00% | 11,290 |
| Aug 6, 2025 | 435.95 | 436.10 | 425.65 | 430.00 | 430.00 | 0.20% | 13,394 |
| Aug 5, 2025 | 435.95 | 437.15 | 426.10 | 429.15 | 429.15 | -1.50% | 38,818 |
| Aug 4, 2025 | 443.65 | 443.65 | 421.35 | 435.70 | 435.70 | 0.05% | 20,919 |
| Aug 1, 2025 | 444.35 | 444.40 | 432.00 | 435.50 | 435.50 | -2.02% | 11,316 |
| Jul 31, 2025 | 444.95 | 449.55 | 438.55 | 444.50 | 444.50 | -0.76% | 38,929 |
| Jul 30, 2025 | 424.80 | 450.65 | 422.00 | 447.90 | 447.90 | 4.97% | 123,335 |
| Jul 29, 2025 | 416.05 | 428.75 | 416.05 | 426.70 | 426.70 | 0.80% | 11,937 |
| Jul 28, 2025 | 421.20 | 426.25 | 418.85 | 423.30 | 423.30 | -0.42% | 27,397 |
| Jul 25, 2025 | 425.70 | 433.25 | 422.80 | 425.10 | 425.10 | -1.27% | 19,737 |
| Jul 24, 2025 | 443.05 | 445.35 | 428.00 | 430.55 | 430.55 | -2.65% | 13,054 |
| Jul 23, 2025 | 444.00 | 448.15 | 439.80 | 442.25 | 442.25 | -0.49% | 17,195 |
| Jul 22, 2025 | 443.55 | 446.00 | 436.15 | 444.45 | 444.45 | 0.49% | 9,381 |
| Jul 21, 2025 | 432.20 | 443.60 | 429.65 | 442.30 | 442.30 | 2.08% | 11,657 |
| Jul 18, 2025 | 436.10 | 437.70 | 432.00 | 433.30 | 433.30 | -0.15% | 9,922 |
| Jul 17, 2025 | 442.55 | 442.55 | 432.00 | 433.95 | 433.95 | -1.26% | 32,945 |
| Jul 16, 2025 | 430.05 | 452.05 | 429.05 | 439.50 | 439.50 | 2.63% | 63,296 |
| Jul 15, 2025 | 436.80 | 436.80 | 421.00 | 428.25 | 428.25 | 1.51% | 13,506 |
| Jul 14, 2025 | 424.40 | 425.60 | 419.00 | 421.90 | 421.90 | -1.09% | 23,772 |