Strides Pharma Science Limited (NSE:STAR)
India
· Delayed Price · Currency is INR 1,056.90
-41.65 (-3.79%)
Apr 28, 2026, 3:30 PM IST
Strides Pharma Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,098.00 | 1,098.75 | 1,050.00 | 1,051.95 | 1,051.95 | -4.24% | 289,946 |
| Apr 27, 2026 | 1,071.00 | 1,110.00 | 1,053.85 | 1,098.55 | 1,098.55 | 3.03% | 491,029 |
| Apr 24, 2026 | 1,079.05 | 1,089.90 | 1,042.85 | 1,066.25 | 1,066.25 | -0.26% | 326,254 |
| Apr 23, 2026 | 1,002.05 | 1,080.90 | 1,002.05 | 1,069.00 | 1,069.00 | 6.68% | 1,012,409 |
| Apr 22, 2026 | 996.95 | 1,012.80 | 987.00 | 1,002.05 | 1,002.05 | 0.51% | 182,137 |
| Apr 21, 2026 | 991.50 | 1,003.50 | 990.50 | 996.95 | 996.95 | 0.05% | 94,863 |
| Apr 20, 2026 | 1,004.90 | 1,019.80 | 990.10 | 996.50 | 996.50 | -0.37% | 196,641 |
| Apr 17, 2026 | 993.90 | 1,013.80 | 993.90 | 1,000.25 | 1,000.25 | 0.64% | 214,262 |
| Apr 16, 2026 | 1,008.50 | 1,015.00 | 989.00 | 993.90 | 993.90 | -0.77% | 228,691 |
| Apr 15, 2026 | 1,008.00 | 1,018.45 | 985.00 | 1,001.65 | 1,001.65 | 0.05% | 393,558 |
| Apr 13, 2026 | 993.00 | 1,008.00 | 978.90 | 1,001.15 | 1,001.15 | 0.11% | 265,227 |
| Apr 10, 2026 | 996.25 | 1,010.90 | 995.90 | 1,000.00 | 1,000.00 | 0.38% | 210,769 |
| Apr 9, 2026 | 962.95 | 1,008.90 | 962.50 | 996.25 | 996.25 | 3.30% | 264,888 |
| Apr 8, 2026 | 999.90 | 1,008.00 | 957.00 | 964.40 | 964.40 | -2.99% | 305,152 |
| Apr 7, 2026 | 980.00 | 999.90 | 972.50 | 994.10 | 994.10 | 1.33% | 188,937 |
| Apr 6, 2026 | 971.95 | 992.50 | 964.50 | 981.05 | 981.05 | 1.02% | 217,388 |
| Apr 2, 2026 | 958.80 | 974.80 | 925.00 | 971.15 | 971.15 | 0.78% | 212,162 |
| Apr 1, 2026 | 956.00 | 980.00 | 952.55 | 963.60 | 963.60 | 2.76% | 321,571 |
| Mar 30, 2026 | 940.30 | 949.90 | 905.60 | 937.75 | 937.75 | -0.27% | 481,579 |
| Mar 27, 2026 | 935.00 | 952.85 | 915.55 | 940.30 | 940.30 | 1.19% | 474,543 |
| Mar 25, 2026 | 917.00 | 940.35 | 910.15 | 929.20 | 929.20 | 2.02% | 323,632 |
| Mar 24, 2026 | 911.00 | 924.90 | 901.55 | 910.80 | 910.80 | 0.04% | 239,028 |
| Mar 23, 2026 | 903.65 | 928.90 | 890.15 | 910.40 | 910.40 | 0.75% | 391,880 |
| Mar 20, 2026 | 898.15 | 921.25 | 897.60 | 903.65 | 903.65 | 0.67% | 246,535 |
| Mar 19, 2026 | 895.00 | 916.25 | 890.50 | 897.60 | 897.60 | -1.04% | 253,848 |
| Mar 18, 2026 | 888.60 | 920.90 | 881.20 | 907.05 | 907.05 | 3.61% | 448,982 |
| Mar 17, 2026 | 892.00 | 895.80 | 870.55 | 875.45 | 875.45 | -1.85% | 178,855 |
| Mar 16, 2026 | 916.00 | 916.00 | 882.25 | 891.95 | 891.95 | -3.22% | 234,582 |
| Mar 13, 2026 | 911.00 | 936.40 | 887.00 | 921.60 | 921.60 | 1.22% | 360,986 |
| Mar 12, 2026 | 887.00 | 923.00 | 878.10 | 910.50 | 910.50 | 1.85% | 201,053 |
| Mar 11, 2026 | 873.50 | 904.80 | 873.00 | 893.95 | 893.95 | 2.41% | 328,839 |
| Mar 10, 2026 | 870.10 | 877.40 | 866.00 | 872.90 | 872.90 | 0.76% | 160,832 |
| Mar 9, 2026 | 847.00 | 872.00 | 826.25 | 866.35 | 866.35 | 0.17% | 215,684 |
| Mar 6, 2026 | 842.00 | 871.70 | 842.00 | 864.85 | 864.85 | 1.67% | 212,118 |
| Mar 5, 2026 | 833.95 | 855.00 | 830.00 | 850.65 | 850.65 | 2.14% | 100,332 |
| Mar 4, 2026 | 830.10 | 837.85 | 817.25 | 832.85 | 832.85 | -1.14% | 432,993 |
| Mar 2, 2026 | 820.10 | 846.00 | 819.00 | 842.45 | 842.45 | -1.07% | 213,842 |
| Feb 27, 2026 | 865.00 | 866.00 | 847.95 | 851.55 | 851.55 | -1.35% | 148,069 |
| Feb 26, 2026 | 860.00 | 877.00 | 854.00 | 863.20 | 863.20 | -0.05% | 188,964 |
| Feb 25, 2026 | 868.00 | 873.05 | 859.65 | 863.60 | 863.60 | 0.30% | 85,803 |
| Feb 24, 2026 | 870.00 | 871.05 | 857.00 | 861.00 | 861.00 | -1.57% | 126,250 |
| Feb 23, 2026 | 878.00 | 887.80 | 867.85 | 874.75 | 874.75 | 0.59% | 112,821 |
| Feb 20, 2026 | 867.00 | 875.20 | 861.40 | 869.65 | 869.65 | -0.06% | 113,629 |
| Feb 19, 2026 | 876.00 | 898.00 | 865.00 | 870.20 | 870.20 | -0.79% | 270,435 |
| Feb 18, 2026 | 882.50 | 909.00 | 871.00 | 877.10 | 877.10 | -0.35% | 365,145 |
| Feb 17, 2026 | 860.00 | 884.00 | 855.15 | 880.15 | 880.15 | 2.60% | 220,943 |
| Feb 16, 2026 | 852.85 | 866.00 | 852.65 | 857.85 | 857.85 | 0.02% | 89,795 |
| Feb 13, 2026 | 867.00 | 871.05 | 846.70 | 857.65 | 857.65 | -0.94% | 180,227 |
| Feb 12, 2026 | 876.05 | 881.35 | 861.00 | 865.75 | 865.75 | -1.12% | 191,014 |
| Feb 11, 2026 | 884.00 | 885.95 | 870.00 | 875.60 | 875.60 | -0.78% | 228,800 |
| Feb 10, 2026 | 885.00 | 912.00 | 878.10 | 882.50 | 882.50 | -0.41% | 271,067 |
| Feb 9, 2026 | 869.00 | 891.40 | 868.05 | 886.10 | 886.10 | 2.57% | 228,294 |
| Feb 6, 2026 | 861.80 | 866.85 | 845.00 | 863.90 | 863.90 | 0.24% | 168,886 |
| Feb 5, 2026 | 869.40 | 889.90 | 855.45 | 861.80 | 861.80 | -0.54% | 283,587 |
| Feb 4, 2026 | 864.00 | 876.00 | 839.85 | 866.50 | 866.50 | -1.03% | 433,571 |
| Feb 3, 2026 | 870.00 | 887.40 | 850.00 | 875.50 | 875.50 | 4.66% | 549,021 |
| Feb 2, 2026 | 855.00 | 855.90 | 812.00 | 836.55 | 836.55 | -3.01% | 418,051 |
| Feb 1, 2026 | 880.00 | 881.60 | 795.00 | 862.55 | 862.55 | -1.65% | 550,377 |
| Jan 30, 2026 | 810.00 | 908.40 | 791.00 | 877.00 | 877.00 | 8.31% | 5,155,438 |
| Jan 29, 2026 | 796.30 | 821.15 | 768.65 | 809.75 | 809.75 | 1.70% | 997,045 |
| Jan 28, 2026 | 798.80 | 802.00 | 779.20 | 796.25 | 796.25 | 0.34% | 305,570 |
| Jan 27, 2026 | 801.00 | 809.95 | 771.80 | 793.55 | 793.55 | -0.34% | 454,982 |
| Jan 23, 2026 | 864.60 | 864.65 | 791.00 | 796.25 | 796.25 | -7.91% | 356,502 |
| Jan 22, 2026 | 843.00 | 870.00 | 830.00 | 864.60 | 864.60 | 4.82% | 549,600 |
| Jan 21, 2026 | 858.90 | 858.90 | 812.75 | 824.85 | 824.85 | -4.05% | 416,505 |
| Jan 20, 2026 | 875.00 | 886.50 | 849.10 | 859.65 | 859.65 | -1.09% | 273,273 |
| Jan 19, 2026 | 900.10 | 904.00 | 866.15 | 869.10 | 869.10 | -3.44% | 220,772 |
| Jan 16, 2026 | 932.00 | 947.80 | 888.65 | 900.10 | 900.10 | -4.24% | 470,204 |
| Jan 14, 2026 | 925.50 | 956.90 | 919.00 | 940.00 | 940.00 | 1.46% | 346,770 |
| Jan 13, 2026 | 940.00 | 957.65 | 918.55 | 926.50 | 926.50 | -0.45% | 275,230 |
| Jan 12, 2026 | 941.85 | 945.00 | 912.80 | 930.70 | 930.70 | -1.18% | 200,573 |
| Jan 9, 2026 | 969.05 | 978.50 | 938.10 | 941.85 | 941.85 | -2.70% | 282,911 |
| Jan 8, 2026 | 975.00 | 994.00 | 955.70 | 968.00 | 968.00 | -0.94% | 428,832 |
| Jan 7, 2026 | 977.95 | 992.00 | 974.25 | 977.20 | 977.20 | -0.80% | 196,423 |
| Jan 6, 2026 | 945.90 | 1,010.30 | 941.10 | 985.10 | 985.10 | 3.62% | 1,083,527 |
| Jan 5, 2026 | 896.35 | 954.00 | 896.35 | 950.65 | 950.65 | 5.54% | 448,125 |
| Jan 2, 2026 | 910.00 | 915.00 | 897.80 | 900.75 | 900.75 | -1.16% | 148,917 |
| Jan 1, 2026 | 906.35 | 918.00 | 878.05 | 911.35 | 911.35 | 1.22% | 263,462 |
| Dec 31, 2025 | 917.00 | 917.00 | 896.85 | 900.35 | 900.35 | -0.85% | 151,333 |
| Dec 30, 2025 | 899.00 | 911.90 | 891.70 | 908.10 | 908.10 | 1.54% | 132,594 |
| Dec 29, 2025 | 912.45 | 915.80 | 890.15 | 894.30 | 894.30 | -1.84% | 184,048 |
| Dec 26, 2025 | 934.05 | 938.30 | 908.00 | 911.05 | 911.05 | -2.90% | 223,929 |
| Dec 24, 2025 | 970.05 | 970.05 | 931.85 | 938.30 | 938.30 | -3.35% | 168,090 |
| Dec 23, 2025 | 957.80 | 973.90 | 929.10 | 970.85 | 970.85 | 1.87% | 347,751 |
| Dec 22, 2025 | 930.80 | 956.40 | 930.80 | 953.00 | 953.00 | 2.39% | 203,537 |
| Dec 19, 2025 | 888.95 | 957.00 | 888.95 | 930.80 | 930.80 | 4.72% | 1,135,457 |
| Dec 18, 2025 | 880.00 | 892.00 | 873.25 | 888.85 | 888.85 | 1.25% | 288,551 |
| Dec 17, 2025 | 875.00 | 886.95 | 864.00 | 877.85 | 877.85 | 0.53% | 181,745 |
| Dec 16, 2025 | 869.00 | 884.40 | 865.65 | 873.20 | 873.20 | 0.51% | 185,293 |
| Dec 15, 2025 | 888.15 | 888.15 | 865.00 | 868.80 | 868.80 | -1.56% | 159,514 |
| Dec 12, 2025 | 889.15 | 892.85 | 879.40 | 882.55 | 882.55 | -0.63% | 94,112 |
| Dec 11, 2025 | 889.95 | 894.55 | 875.75 | 888.15 | 888.15 | 0.10% | 100,161 |
| Dec 10, 2025 | 885.20 | 903.30 | 877.30 | 887.30 | 887.30 | -0.44% | 165,162 |
| Dec 9, 2025 | 858.50 | 896.45 | 836.75 | 891.25 | 891.25 | 3.33% | 471,997 |
| Dec 8, 2025 | 879.00 | 882.15 | 852.80 | 862.55 | 862.55 | -2.06% | 334,810 |
| Dec 5, 2025 | 887.35 | 889.10 | 874.20 | 880.65 | 880.65 | -0.73% | 127,046 |
| Dec 4, 2025 | 888.00 | 894.75 | 880.00 | 887.10 | 887.10 | -0.82% | 167,525 |
| Dec 3, 2025 | 904.95 | 904.95 | 878.40 | 894.45 | 894.45 | -0.56% | 244,000 |
| Dec 2, 2025 | 907.35 | 926.00 | 894.55 | 899.50 | 899.50 | -1.40% | 336,351 |
| Dec 1, 2025 | 886.95 | 919.60 | 881.05 | 912.25 | 912.25 | 3.85% | 368,436 |