Skip to main content
Star Health and Allied Insurance Company Limited (BOM:543412)
India flag India · Delayed Price · Currency is INR
517.05
+1.80 (0.35%)
At close: Apr 28, 2026

BOM:543412 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026519.65521.85513.00517.05517.050.35%14,192
Apr 27, 2026513.70522.95507.60515.25515.250.61%13,326
Apr 24, 2026518.70520.20508.50512.15512.15-0.79%11,471
Apr 23, 2026510.00518.00506.35516.25516.251.61%12,900
Apr 22, 2026512.05515.80505.00508.05508.05-1.27%18,890
Apr 21, 2026504.90518.00501.30514.60514.601.63%12,771
Apr 20, 2026504.85511.00499.35506.35506.350.61%15,462
Apr 17, 2026502.65505.00492.50503.30503.301.38%20,162
Apr 16, 2026483.90499.00482.35496.45496.453.66%39,515
Apr 15, 2026483.85491.00476.10478.90478.901.77%56,908
Apr 13, 2026469.00476.15458.85470.55470.550.28%8,877
Apr 10, 2026465.50479.00465.50469.25469.251.08%20,709
Apr 9, 2026462.40475.00462.40464.25464.25-1.09%8,814
Apr 8, 2026468.40474.00464.75469.35469.351.66%13,527
Apr 7, 2026455.30466.20455.30461.70461.700.50%20,264
Apr 6, 2026460.60465.95451.10459.40459.40-1.99%51,640
Apr 2, 2026464.90471.10454.00468.75468.75-0.16%7,308
Apr 1, 2026460.30472.05447.65469.50469.502.68%19,164
Mar 30, 2026445.45458.15442.75457.25457.25-0.05%37,290
Mar 27, 2026459.10461.00452.55457.50457.50-0.29%16,488
Mar 25, 2026464.00465.50453.95458.85458.850.85%518,126
Mar 24, 2026446.75458.60441.25455.00455.002.35%20,712
Mar 23, 2026445.05448.95439.45444.55444.55-1.93%28,418
Mar 20, 2026450.75461.05448.70453.30453.300.10%321,989
Mar 19, 2026455.05465.95449.60452.85452.85-1.95%999,858
Mar 18, 2026456.95467.00455.65461.85461.851.06%147,932
Mar 17, 2026455.35464.05454.20457.00457.00-8,078
Mar 16, 2026465.25468.75451.95457.00457.00-1.67%23,168
Mar 13, 2026453.10467.90453.10464.75464.750.86%10,244
Mar 12, 2026446.95464.35442.95460.80460.801.13%12,705
Mar 11, 2026449.95459.00447.70455.65455.650.90%14,773
Mar 10, 2026444.25457.30444.25451.60451.601.01%10,054
Mar 9, 2026451.55454.05433.90447.10447.10-2.61%39,528
Mar 6, 2026451.15462.50451.15459.10459.10-0.11%9,648
Mar 5, 2026457.05464.00455.80459.60459.600.05%220,413
Mar 4, 2026445.65462.80444.25459.35459.35-0.94%25,332
Mar 2, 2026440.65466.05440.65463.70463.70-0.28%15,882
Feb 27, 2026473.80474.20464.35465.00465.00-1.84%6,856
Feb 26, 2026465.05478.25465.05473.70473.701.15%272,100
Feb 25, 2026460.45487.35460.30468.30468.302.70%174,961
Feb 24, 2026456.35458.65450.55456.00456.00-0.77%8,950
Feb 23, 2026453.70462.75453.70459.55459.551.30%12,776
Feb 20, 2026473.95473.95449.50453.65453.65-1.22%8,579
Feb 19, 2026474.30474.35455.75459.25459.25-3.16%19,609
Feb 18, 2026479.15485.00471.40474.25474.25-0.76%58,030
Feb 17, 2026469.40481.00469.25477.90477.901.97%8,568
Feb 16, 2026462.65476.90461.50468.65468.650.17%20,441
Feb 13, 2026478.90481.45466.80467.85467.85-2.60%10,313
Feb 12, 2026480.60481.90474.40480.35480.35-0.04%26,191
Feb 11, 2026468.50488.40466.05480.55480.552.58%39,061
Feb 10, 2026464.00472.90461.60468.45468.451.22%13,562
Feb 9, 2026460.25464.95456.35462.80462.800.74%16,545
Feb 6, 2026464.90464.90453.05459.40459.40-1.16%9,316
Feb 5, 2026462.45469.00458.60464.80464.80-1.01%10,503
Feb 4, 2026469.40475.95465.70469.55469.55-0.14%16,762
Feb 3, 2026460.65478.20460.65470.20470.200.58%15,769
Feb 2, 2026479.65479.65464.20467.50467.50-0.68%20,933
Feb 1, 2026468.25479.45460.95470.70470.700.24%33,401
Jan 30, 2026445.95478.15445.95469.55469.554.22%165,144
Jan 29, 2026444.40460.00444.40450.55450.552.22%74,492
Jan 28, 2026425.00443.95423.80440.75440.753.41%18,592
Jan 27, 2026429.80431.95416.85426.20426.200.18%20,513
Jan 23, 2026445.00445.05423.65425.45425.45-2.50%22,931
Jan 22, 2026435.35439.05433.40436.35436.350.15%7,585
Jan 21, 2026431.65438.35431.30435.70435.700.17%11,893
Jan 20, 2026438.15442.35432.50434.95434.95-0.73%11,508
Jan 19, 2026435.10442.55435.10438.15438.15-0.59%9,742
Jan 16, 2026441.70446.95438.00440.75440.75-1.24%24,723
Jan 14, 2026447.20451.80445.00446.30446.30-0.19%9,168
Jan 13, 2026440.05454.90440.05447.15447.150.51%43,657
Jan 12, 2026447.15447.20438.95444.90444.90-1.13%19,781
Jan 9, 2026447.65458.00442.70450.00450.000.52%532,880
Jan 8, 2026443.60461.25443.60447.65447.650.61%75,271
Jan 7, 2026450.00451.05442.80444.95444.95-1.60%61,849
Jan 6, 2026455.85457.50450.25452.20452.20-1.30%9,835
Jan 5, 2026460.90460.90455.05458.15458.15-0.35%16,090
Jan 2, 2026462.85469.80458.35459.75459.75-0.78%4,314
Jan 1, 2026454.20467.50454.20463.35463.351.84%25,839
Dec 31, 2025444.10455.60444.10455.00455.001.42%14,180
Dec 30, 2025441.80450.70440.95448.65448.651.57%24,113
Dec 29, 2025437.10446.15437.10441.70441.70-0.33%6,554
Dec 26, 2025446.10456.05442.50443.15443.15-2.29%21,859
Dec 24, 2025459.70460.90452.65453.55453.55-1.33%7,397
Dec 23, 2025461.60462.25457.85459.65459.65-0.35%2,977
Dec 22, 2025460.45466.20459.00461.25461.25-0.80%12,801
Dec 19, 2025455.70467.45455.70464.95464.950.83%5,604
Dec 18, 2025460.05465.90457.70461.10461.10-0.05%6,825
Dec 17, 2025461.30463.30457.45461.35461.350.05%6,634
Dec 16, 2025468.50468.50455.55461.10461.10-1.52%13,169
Dec 15, 2025464.50476.20464.25468.20468.200.80%7,799
Dec 12, 2025466.00468.15462.00464.50464.50-0.12%5,969
Dec 11, 2025468.40469.70464.25465.05465.05-0.80%5,397
Dec 10, 2025470.15475.30467.35468.80468.80-0.34%7,903
Dec 9, 2025460.35471.75456.70470.40470.401.83%19,245
Dec 8, 2025458.10470.75456.10461.95461.950.85%47,244
Dec 5, 2025464.05468.65455.50458.05458.05-1.42%7,871
Dec 4, 2025471.80472.20463.95464.65464.65-1.59%16,073
Dec 3, 2025475.55481.05470.05472.15472.15-1.48%16,664
Dec 2, 2025480.05484.70477.85479.25479.25-0.29%10,994
Dec 1, 2025488.20491.95479.70480.65480.65-1.54%20,543