tiprankstipranks
Trending News
More News >
Star Health & Allied Insurance Co. Ltd. (IN:STARHEALTH)
:STARHEALTH
India Market

Star Health & Allied Insurance Co. Ltd. (STARHEALTH) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 02, 2025
423.05
431.30
413.80
421.00
421.00
-0.63%
24,383
0.42
Jul 01, 2025
427.25
427.65
413.15
423.65
423.65
+0.26%
24,460
0.42
Jun 30, 2025
421.40
424.50
414.00
422.55
422.55
+0.98%
41,985
0.71
Jun 27, 2025
429.90
430.35
417.50
418.45
418.45
-1.19%
42,858
0.72
Jun 26, 2025
437.30
441.00
421.45
423.50
423.50
-1.58%
59,949
1.00
Jun 25, 2025
420.15
441.85
419.40
430.30
430.30
+0.53%
223,224
3.85
Jun 24, 2025
434.05
436.55
424.00
428.05
428.05
-0.71%
25,439
0.44
Jun 23, 2025
423.15
434.65
419.20
431.10
431.10
+1.34%
16,052
0.27
Jun 20, 2025
439.95
439.95
422.40
425.40
425.40
-0.54%
23,625
0.40
Jun 19, 2025
433.15
436.00
423.00
427.70
427.70
-1.37%
11,735
0.20
Jun 18, 2025
438.00
444.00
431.70
433.65
433.65
-1.08%
20,087
0.33
Jun 17, 2025
446.35
454.30
430.80
438.40
438.40
-2.71%
29,162
0.47
Jun 16, 2025
440.55
453.60
436.45
450.60
450.60
+1.54%
27,944
0.45
Jun 13, 2025
438.65
455.75
438.60
443.75
443.75
-2.58%
35,413
0.57
Jun 12, 2025
463.05
463.55
452.00
455.50
455.50
-1.65%
23,749
0.38
Jun 11, 2025
458.00
464.90
457.90
463.15
463.15
+0.39%
8,721
0.14
Jun 10, 2025
463.10
469.30
453.20
461.35
461.35
-1.09%
25,234
0.40
Jun 09, 2025
474.60
474.60
465.00
466.45
466.45
-0.73%
14,594
0.23
Jun 06, 2025
468.05
470.80
464.05
469.90
469.90
-0.16%
23,960
0.37
Jun 05, 2025
459.05
477.00
459.05
470.65
470.65
+0.79%
8,910
0.14
Jun 04, 2025
472.05
480.35
465.70
466.95
466.95
-1.16%
12,936
0.20
Jun 03, 2025
472.00
479.95
467.25
472.45
472.45
-0.40%
39,087
0.60
Jun 02, 2025
477.00
480.00
470.00
474.35
474.35
-0.64%
104,831
1.65
May 30, 2025
473.05
481.15
473.05
477.40
477.40
-0.33%
111,674
1.79
May 29, 2025
475.05
485.45
472.10
479.00
479.00
+0.55%
78,015
1.27
May 28, 2025
469.95
479.00
464.60
476.40
476.40
+2.29%
160,919
2.70
May 27, 2025
455.95
470.05
455.95
465.75
465.75
+0.54%
31,152
0.52
May 26, 2025
463.00
469.40
451.25
463.25
463.25
+0.19%
32,806
0.55
May 23, 2025
447.50
466.30
440.40
462.35
462.35
+3.17%
92,755
1.57
May 22, 2025
437.70
451.00
434.35
448.15
448.15
+2.60%
50,315
0.85
May 21, 2025
433.70
444.55
431.60
436.80
436.80
+0.09%
26,301
0.44
May 20, 2025
445.95
445.95
428.80
436.40
436.40
-2.27%
70,711
1.19
May 19, 2025
450.60
451.30
436.50
446.55
446.55
-0.90%
63,554
1.07
May 16, 2025
422.40
464.00
415.55
450.60
450.60
+6.87%
250,517
4.43
May 15, 2025
407.15
424.00
402.65
421.65
421.65
+4.58%
101,518
1.83
May 14, 2025
391.50
407.50
385.30
403.20
403.20
+3.00%
93,831
1.73
May 13, 2025
373.55
405.55
370.00
391.45
391.45
+4.86%
175,142
3.37
May 12, 2025
367.40
379.30
366.20
373.30
373.30
+3.78%
58,493
1.14
May 09, 2025
341.15
362.95
341.15
359.70
359.70
+1.44%
23,311
0.45
May 08, 2025
355.10
369.10
352.00
354.60
354.60
-0.84%
43,271
0.83
May 07, 2025
356.20
362.90
348.60
357.60
357.60
+0.41%
67,392
1.31
May 06, 2025
373.10
375.90
354.45
356.15
356.15
-5.00%
67,521
1.33
May 05, 2025
377.05
380.10
370.30
374.90
374.90
-0.69%
54,382
1.06
May 02, 2025
377.20
383.65
366.00
377.50
377.50
-3.28%
89,409
1.78
Apr 30, 2025
370.00
396.60
369.90
390.30
390.30
-1.97%
95,259
1.95
Apr 29, 2025
403.65
413.10
395.70
398.15
398.15
+0.21%
30,220
0.62
Apr 28, 2025
393.00
403.00
391.40
397.30
397.30
-0.15%
28,616
0.59
Apr 25, 2025
402.05
412.05
390.00
397.90
397.90
-1.20%
30,081
0.53
Apr 24, 2025
408.80
408.80
397.90
402.75
402.75
-0.76%
22,746
0.40
Apr 23, 2025
409.75
409.75
395.65
405.85
405.85
+1.07%
46,397
0.83
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis