Star Health and Allied Insurance Company Limited (NSE:STARHEALTH)
India
· Delayed Price · Currency is INR 516.35
+0.75 (0.15%)
Apr 28, 2026, 3:29 PM IST
NSE:STARHEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 515.60 | 521.80 | 513.00 | 517.30 | 517.30 | 0.33% | 256,823 |
| Apr 27, 2026 | 505.00 | 523.90 | 505.00 | 515.60 | 515.60 | 0.58% | 236,509 |
| Apr 24, 2026 | 517.60 | 520.80 | 508.50 | 512.65 | 512.65 | -0.73% | 389,523 |
| Apr 23, 2026 | 508.85 | 518.50 | 505.55 | 516.40 | 516.40 | 1.49% | 295,556 |
| Apr 22, 2026 | 514.00 | 516.35 | 505.00 | 508.80 | 508.80 | -1.02% | 459,779 |
| Apr 21, 2026 | 506.45 | 518.40 | 501.95 | 514.05 | 514.05 | 1.50% | 826,111 |
| Apr 20, 2026 | 503.35 | 511.30 | 499.15 | 506.45 | 506.45 | 0.62% | 458,100 |
| Apr 17, 2026 | 496.00 | 505.70 | 492.35 | 503.35 | 503.35 | 1.35% | 523,403 |
| Apr 16, 2026 | 480.05 | 499.05 | 480.05 | 496.65 | 496.65 | 3.68% | 729,196 |
| Apr 15, 2026 | 477.00 | 491.40 | 475.00 | 479.00 | 479.00 | 1.71% | 542,046 |
| Apr 13, 2026 | 465.00 | 476.50 | 459.05 | 470.95 | 470.95 | 0.32% | 261,577 |
| Apr 10, 2026 | 465.00 | 478.95 | 465.00 | 469.45 | 469.45 | 1.05% | 474,897 |
| Apr 9, 2026 | 468.90 | 475.00 | 462.25 | 464.55 | 464.55 | -1.11% | 471,398 |
| Apr 8, 2026 | 469.60 | 474.00 | 465.55 | 469.75 | 469.75 | 1.93% | 196,599 |
| Apr 7, 2026 | 459.90 | 466.80 | 455.00 | 460.85 | 460.85 | 0.50% | 236,461 |
| Apr 6, 2026 | 460.05 | 469.00 | 450.55 | 458.55 | 458.55 | -2.42% | 557,504 |
| Apr 2, 2026 | 461.95 | 471.60 | 453.70 | 469.90 | 469.90 | - | 562,136 |
| Apr 1, 2026 | 453.30 | 472.00 | 447.90 | 469.90 | 469.90 | 2.71% | 589,328 |
| Mar 30, 2026 | 450.00 | 458.70 | 442.55 | 457.50 | 457.50 | -0.01% | 602,574 |
| Mar 27, 2026 | 455.00 | 461.15 | 451.80 | 457.55 | 457.55 | -0.35% | 358,056 |
| Mar 25, 2026 | 455.10 | 465.55 | 453.75 | 459.15 | 459.15 | 0.80% | 337,250 |
| Mar 24, 2026 | 453.00 | 459.00 | 441.15 | 455.50 | 455.50 | 2.57% | 268,182 |
| Mar 23, 2026 | 450.35 | 450.35 | 439.25 | 444.10 | 444.10 | -1.75% | 1,097,076 |
| Mar 20, 2026 | 453.45 | 467.50 | 449.00 | 452.00 | 452.00 | -0.14% | 477,160 |
| Mar 19, 2026 | 458.00 | 466.75 | 449.90 | 452.65 | 452.65 | -1.96% | 284,741 |
| Mar 18, 2026 | 453.50 | 467.55 | 453.25 | 461.70 | 461.70 | 0.98% | 346,618 |
| Mar 17, 2026 | 460.85 | 464.00 | 452.00 | 457.20 | 457.20 | -0.05% | 486,827 |
| Mar 16, 2026 | 467.05 | 469.00 | 451.80 | 457.45 | 457.45 | -1.33% | 272,460 |
| Mar 13, 2026 | 455.00 | 467.75 | 455.00 | 463.60 | 463.60 | 0.28% | 581,939 |
| Mar 12, 2026 | 450.50 | 464.65 | 443.05 | 462.30 | 462.30 | 1.40% | 754,325 |
| Mar 11, 2026 | 450.00 | 460.00 | 447.05 | 455.90 | 455.90 | 1.08% | 311,564 |
| Mar 10, 2026 | 447.30 | 457.70 | 446.15 | 451.05 | 451.05 | 0.84% | 394,015 |
| Mar 9, 2026 | 455.00 | 455.00 | 433.05 | 447.30 | 447.30 | -2.52% | 391,065 |
| Mar 6, 2026 | 463.75 | 467.00 | 452.55 | 458.85 | 458.85 | -0.05% | 173,817 |
| Mar 5, 2026 | 460.00 | 463.95 | 455.85 | 459.10 | 459.10 | -0.16% | 801,938 |
| Mar 4, 2026 | 452.00 | 462.65 | 444.60 | 459.85 | 459.85 | -0.31% | 232,422 |
| Mar 2, 2026 | 455.00 | 466.35 | 451.00 | 461.30 | 461.30 | -0.90% | 421,337 |
| Feb 27, 2026 | 476.00 | 476.50 | 464.80 | 465.50 | 465.50 | -1.80% | 176,061 |
| Feb 26, 2026 | 467.85 | 478.50 | 465.65 | 474.05 | 474.05 | 1.33% | 271,246 |
| Feb 25, 2026 | 463.95 | 486.45 | 460.05 | 467.85 | 467.85 | 2.68% | 3,009,791 |
| Feb 24, 2026 | 459.50 | 459.50 | 450.55 | 455.65 | 455.65 | -0.84% | 199,832 |
| Feb 23, 2026 | 454.10 | 461.30 | 453.60 | 459.50 | 459.50 | 1.36% | 134,451 |
| Feb 20, 2026 | 456.05 | 458.75 | 450.05 | 453.35 | 453.35 | -1.31% | 137,897 |
| Feb 19, 2026 | 474.20 | 474.20 | 455.60 | 459.35 | 459.35 | -3.01% | 177,077 |
| Feb 18, 2026 | 480.50 | 485.60 | 471.50 | 473.60 | 473.60 | -1.00% | 221,257 |
| Feb 17, 2026 | 471.80 | 481.00 | 467.95 | 478.40 | 478.40 | 1.74% | 218,161 |
| Feb 16, 2026 | 465.70 | 476.05 | 462.20 | 470.20 | 470.20 | 0.50% | 219,260 |
| Feb 13, 2026 | 477.70 | 482.00 | 466.15 | 467.85 | 467.85 | -2.65% | 234,045 |
| Feb 12, 2026 | 481.40 | 482.40 | 474.70 | 480.60 | 480.60 | 0.04% | 327,949 |
| Feb 11, 2026 | 471.00 | 488.60 | 466.20 | 480.40 | 480.40 | 2.49% | 890,941 |
| Feb 10, 2026 | 463.55 | 472.90 | 460.65 | 468.75 | 468.75 | 1.19% | 331,078 |
| Feb 9, 2026 | 460.00 | 465.00 | 455.80 | 463.25 | 463.25 | 0.98% | 240,389 |
| Feb 6, 2026 | 464.40 | 464.40 | 453.00 | 458.75 | 458.75 | -1.32% | 152,184 |
| Feb 5, 2026 | 468.55 | 468.80 | 458.70 | 464.90 | 464.90 | -1.04% | 222,255 |
| Feb 4, 2026 | 470.00 | 476.45 | 465.30 | 469.80 | 469.80 | -0.09% | 277,391 |
| Feb 3, 2026 | 472.00 | 478.25 | 468.65 | 470.20 | 470.20 | 0.44% | 564,028 |
| Feb 2, 2026 | 473.50 | 478.95 | 464.70 | 468.15 | 468.15 | -0.71% | 856,221 |
| Feb 1, 2026 | 470.00 | 479.45 | 461.80 | 471.50 | 471.50 | 0.48% | 576,077 |
| Jan 30, 2026 | 449.00 | 478.00 | 446.00 | 469.25 | 469.25 | 4.16% | 2,853,787 |
| Jan 29, 2026 | 446.00 | 459.90 | 444.45 | 450.50 | 450.50 | 2.26% | 3,422,300 |
| Jan 28, 2026 | 425.20 | 443.65 | 423.00 | 440.55 | 440.55 | 3.61% | 753,426 |
| Jan 27, 2026 | 426.20 | 432.00 | 416.55 | 425.20 | 425.20 | 0.01% | 305,556 |
| Jan 23, 2026 | 435.75 | 436.35 | 423.65 | 425.15 | 425.15 | -2.43% | 561,220 |
| Jan 22, 2026 | 435.85 | 439.95 | 433.60 | 435.75 | 435.75 | -0.02% | 230,239 |
| Jan 21, 2026 | 433.00 | 439.00 | 430.90 | 435.85 | 435.85 | 0.20% | 335,893 |
| Jan 20, 2026 | 437.50 | 442.95 | 432.45 | 435.00 | 435.00 | -0.79% | 405,657 |
| Jan 19, 2026 | 441.40 | 442.50 | 435.90 | 438.45 | 438.45 | -0.67% | 334,635 |
| Jan 16, 2026 | 445.15 | 451.80 | 438.00 | 441.40 | 441.40 | -0.84% | 377,713 |
| Jan 14, 2026 | 447.00 | 455.00 | 444.65 | 445.15 | 445.15 | -0.90% | 967,067 |
| Jan 13, 2026 | 442.10 | 454.90 | 442.10 | 449.20 | 449.20 | 1.05% | 1,451,562 |
| Jan 12, 2026 | 449.45 | 449.45 | 439.30 | 444.55 | 444.55 | -1.09% | 497,533 |
| Jan 9, 2026 | 446.20 | 458.20 | 442.85 | 449.45 | 449.45 | 0.40% | 774,067 |
| Jan 8, 2026 | 444.95 | 461.65 | 444.95 | 447.65 | 447.65 | 0.70% | 1,484,237 |
| Jan 7, 2026 | 450.00 | 453.00 | 442.45 | 444.55 | 444.55 | -1.62% | 1,707,609 |
| Jan 6, 2026 | 458.80 | 458.80 | 450.30 | 451.85 | 451.85 | -1.51% | 256,359 |
| Jan 5, 2026 | 459.75 | 460.50 | 455.05 | 458.80 | 458.80 | -0.21% | 167,553 |
| Jan 2, 2026 | 463.90 | 469.80 | 458.10 | 459.75 | 459.75 | -1.07% | 287,749 |
| Jan 1, 2026 | 455.00 | 467.60 | 455.00 | 464.70 | 464.70 | 2.13% | 714,802 |
| Dec 31, 2025 | 448.00 | 456.30 | 445.10 | 455.00 | 455.00 | 1.39% | 231,591 |
| Dec 30, 2025 | 441.70 | 450.70 | 440.60 | 448.75 | 448.75 | 1.60% | 385,454 |
| Dec 29, 2025 | 441.00 | 446.00 | 437.55 | 441.70 | 441.70 | -0.41% | 290,875 |
| Dec 26, 2025 | 453.20 | 457.00 | 442.55 | 443.50 | 443.50 | -2.18% | 396,547 |
| Dec 24, 2025 | 461.00 | 461.00 | 452.05 | 453.40 | 453.40 | -1.48% | 483,710 |
| Dec 23, 2025 | 463.55 | 463.65 | 458.00 | 460.20 | 460.20 | -0.25% | 177,247 |
| Dec 22, 2025 | 465.50 | 468.05 | 459.00 | 461.35 | 461.35 | -0.86% | 209,311 |
| Dec 19, 2025 | 458.80 | 467.80 | 458.00 | 465.35 | 465.35 | 0.83% | 227,684 |
| Dec 18, 2025 | 461.00 | 466.05 | 458.00 | 461.50 | 461.50 | -0.04% | 287,700 |
| Dec 17, 2025 | 464.05 | 464.05 | 457.30 | 461.70 | 461.70 | 0.05% | 430,736 |
| Dec 16, 2025 | 465.00 | 467.60 | 455.25 | 461.45 | 461.45 | -1.08% | 659,325 |
| Dec 15, 2025 | 465.95 | 476.70 | 463.10 | 466.50 | 466.50 | 0.41% | 586,095 |
| Dec 12, 2025 | 465.15 | 468.65 | 461.65 | 464.60 | 464.60 | -0.12% | 351,157 |
| Dec 11, 2025 | 471.85 | 471.85 | 464.30 | 465.15 | 465.15 | -0.79% | 170,839 |
| Dec 10, 2025 | 467.30 | 475.60 | 466.05 | 468.85 | 468.85 | -0.33% | 279,352 |
| Dec 9, 2025 | 461.70 | 471.90 | 456.55 | 470.40 | 470.40 | 1.88% | 999,170 |
| Dec 8, 2025 | 459.00 | 471.00 | 455.85 | 461.70 | 461.70 | 0.84% | 1,548,247 |
| Dec 5, 2025 | 464.90 | 467.30 | 455.00 | 457.85 | 457.85 | -1.54% | 528,128 |
| Dec 4, 2025 | 471.00 | 475.70 | 463.95 | 465.00 | 465.00 | -1.39% | 487,950 |
| Dec 3, 2025 | 486.90 | 486.90 | 470.00 | 471.55 | 471.55 | -1.62% | 2,168,966 |
| Dec 2, 2025 | 481.00 | 484.90 | 477.70 | 479.30 | 479.30 | -0.35% | 377,228 |
| Dec 1, 2025 | 489.00 | 491.90 | 479.45 | 481.00 | 481.00 | -1.42% | 2,026,407 |