Star Health and Allied Insurance Company Limited (BOM:543412)
India
· Delayed Price · Currency is INR 447.10
-12.00 (-2.61%)
At close: Mar 9, 2026
BOM:543412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 451.55 | 454.05 | 433.90 | 447.10 | 447.10 | -2.61% | 39,528 |
| Mar 6, 2026 | 451.15 | 462.50 | 451.15 | 459.10 | 459.10 | -0.11% | 9,648 |
| Mar 5, 2026 | 457.05 | 464.00 | 455.80 | 459.60 | 459.60 | 0.05% | 220,413 |
| Mar 4, 2026 | 445.65 | 462.80 | 444.25 | 459.35 | 459.35 | -0.94% | 25,332 |
| Mar 2, 2026 | 440.65 | 466.05 | 440.65 | 463.70 | 463.70 | -0.28% | 15,882 |
| Feb 27, 2026 | 473.80 | 474.20 | 464.35 | 465.00 | 465.00 | -1.84% | 6,856 |
| Feb 26, 2026 | 465.05 | 478.25 | 465.05 | 473.70 | 473.70 | 1.15% | 272,100 |
| Feb 25, 2026 | 460.45 | 487.35 | 460.30 | 468.30 | 468.30 | 2.70% | 174,961 |
| Feb 24, 2026 | 456.35 | 458.65 | 450.55 | 456.00 | 456.00 | -0.77% | 8,950 |
| Feb 23, 2026 | 453.70 | 462.75 | 453.70 | 459.55 | 459.55 | 1.30% | 12,776 |
| Feb 20, 2026 | 473.95 | 473.95 | 449.50 | 453.65 | 453.65 | -1.22% | 8,579 |
| Feb 19, 2026 | 474.30 | 474.35 | 455.75 | 459.25 | 459.25 | -3.16% | 19,609 |
| Feb 18, 2026 | 479.15 | 485.00 | 471.40 | 474.25 | 474.25 | -0.76% | 58,030 |
| Feb 17, 2026 | 469.40 | 481.00 | 469.25 | 477.90 | 477.90 | 1.97% | 8,568 |
| Feb 16, 2026 | 462.65 | 476.90 | 461.50 | 468.65 | 468.65 | 0.17% | 20,441 |
| Feb 13, 2026 | 478.90 | 481.45 | 466.80 | 467.85 | 467.85 | -2.60% | 10,313 |
| Feb 12, 2026 | 480.60 | 481.90 | 474.40 | 480.35 | 480.35 | -0.04% | 26,191 |
| Feb 11, 2026 | 468.50 | 488.40 | 466.05 | 480.55 | 480.55 | 2.58% | 39,061 |
| Feb 10, 2026 | 464.00 | 472.90 | 461.60 | 468.45 | 468.45 | 1.22% | 13,562 |
| Feb 9, 2026 | 460.25 | 464.95 | 456.35 | 462.80 | 462.80 | 0.74% | 16,545 |
| Feb 6, 2026 | 464.90 | 464.90 | 453.05 | 459.40 | 459.40 | -1.16% | 9,316 |
| Feb 5, 2026 | 462.45 | 469.00 | 458.60 | 464.80 | 464.80 | -1.01% | 10,503 |
| Feb 4, 2026 | 469.40 | 475.95 | 465.70 | 469.55 | 469.55 | -0.14% | 16,762 |
| Feb 3, 2026 | 460.65 | 478.20 | 460.65 | 470.20 | 470.20 | 0.58% | 15,769 |
| Feb 2, 2026 | 479.65 | 479.65 | 464.20 | 467.50 | 467.50 | -0.68% | 20,933 |
| Feb 1, 2026 | 468.25 | 479.45 | 460.95 | 470.70 | 470.70 | 0.24% | 33,401 |
| Jan 30, 2026 | 445.95 | 478.15 | 445.95 | 469.55 | 469.55 | 4.22% | 165,144 |
| Jan 29, 2026 | 444.40 | 460.00 | 444.40 | 450.55 | 450.55 | 2.22% | 74,492 |
| Jan 28, 2026 | 425.00 | 443.95 | 423.80 | 440.75 | 440.75 | 3.41% | 18,592 |
| Jan 27, 2026 | 429.80 | 431.95 | 416.85 | 426.20 | 426.20 | 0.18% | 20,513 |
| Jan 23, 2026 | 445.00 | 445.05 | 423.65 | 425.45 | 425.45 | -2.50% | 22,931 |
| Jan 22, 2026 | 435.35 | 439.05 | 433.40 | 436.35 | 436.35 | 0.15% | 7,585 |
| Jan 21, 2026 | 431.65 | 438.35 | 431.30 | 435.70 | 435.70 | 0.17% | 11,893 |
| Jan 20, 2026 | 438.15 | 442.35 | 432.50 | 434.95 | 434.95 | -0.73% | 11,508 |
| Jan 19, 2026 | 435.10 | 442.55 | 435.10 | 438.15 | 438.15 | -0.59% | 9,742 |
| Jan 16, 2026 | 441.70 | 446.95 | 438.00 | 440.75 | 440.75 | -1.24% | 24,723 |
| Jan 14, 2026 | 447.20 | 451.80 | 445.00 | 446.30 | 446.30 | -0.19% | 9,168 |
| Jan 13, 2026 | 440.05 | 454.90 | 440.05 | 447.15 | 447.15 | 0.51% | 43,657 |
| Jan 12, 2026 | 447.15 | 447.20 | 438.95 | 444.90 | 444.90 | -1.13% | 19,781 |
| Jan 9, 2026 | 447.65 | 458.00 | 442.70 | 450.00 | 450.00 | 0.52% | 532,880 |
| Jan 8, 2026 | 443.60 | 461.25 | 443.60 | 447.65 | 447.65 | 0.61% | 75,271 |
| Jan 7, 2026 | 450.00 | 451.05 | 442.80 | 444.95 | 444.95 | -1.60% | 61,849 |
| Jan 6, 2026 | 455.85 | 457.50 | 450.25 | 452.20 | 452.20 | -1.30% | 9,835 |
| Jan 5, 2026 | 460.90 | 460.90 | 455.05 | 458.15 | 458.15 | -0.35% | 16,090 |
| Jan 2, 2026 | 462.85 | 469.80 | 458.35 | 459.75 | 459.75 | -0.78% | 4,314 |
| Jan 1, 2026 | 454.20 | 467.50 | 454.20 | 463.35 | 463.35 | 1.84% | 25,839 |
| Dec 31, 2025 | 444.10 | 455.60 | 444.10 | 455.00 | 455.00 | 1.42% | 14,180 |
| Dec 30, 2025 | 441.80 | 450.70 | 440.95 | 448.65 | 448.65 | 1.57% | 24,113 |
| Dec 29, 2025 | 437.10 | 446.15 | 437.10 | 441.70 | 441.70 | -0.33% | 6,554 |
| Dec 26, 2025 | 446.10 | 456.05 | 442.50 | 443.15 | 443.15 | -2.29% | 21,859 |
| Dec 24, 2025 | 459.70 | 460.90 | 452.65 | 453.55 | 453.55 | -1.33% | 7,397 |
| Dec 23, 2025 | 461.60 | 462.25 | 457.85 | 459.65 | 459.65 | -0.35% | 2,977 |
| Dec 22, 2025 | 460.45 | 466.20 | 459.00 | 461.25 | 461.25 | -0.80% | 12,801 |
| Dec 19, 2025 | 455.70 | 467.45 | 455.70 | 464.95 | 464.95 | 0.83% | 5,604 |
| Dec 18, 2025 | 460.05 | 465.90 | 457.70 | 461.10 | 461.10 | -0.05% | 6,825 |
| Dec 17, 2025 | 461.30 | 463.30 | 457.45 | 461.35 | 461.35 | 0.05% | 6,634 |
| Dec 16, 2025 | 468.50 | 468.50 | 455.55 | 461.10 | 461.10 | -1.52% | 13,169 |
| Dec 15, 2025 | 464.50 | 476.20 | 464.25 | 468.20 | 468.20 | 0.80% | 7,799 |
| Dec 12, 2025 | 466.00 | 468.15 | 462.00 | 464.50 | 464.50 | -0.12% | 5,969 |
| Dec 11, 2025 | 468.40 | 469.70 | 464.25 | 465.05 | 465.05 | -0.80% | 5,397 |
| Dec 10, 2025 | 470.15 | 475.30 | 467.35 | 468.80 | 468.80 | -0.34% | 7,903 |
| Dec 9, 2025 | 460.35 | 471.75 | 456.70 | 470.40 | 470.40 | 1.83% | 19,245 |
| Dec 8, 2025 | 458.10 | 470.75 | 456.10 | 461.95 | 461.95 | 0.85% | 47,244 |
| 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 |