Star Health Insu

Star Health & Allied Insurance Company Ltd Historical Data

NSEBSE

₹466.5

(0.41%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	528.45	534	518.55	520.25	29,093	68,43,32,865.85	7,72,188
18-Nov-2025	522	524.3	512.2	515.55	18,941	27,70,95,677.95	3,42,632
19-Nov-2025	517	517	504.65	507.75	9,522	10,83,33,782.15	1,14,867
20-Nov-2025	507.75	510.4	503.3	505.55	8,718	6,61,58,168.25	57,123
21-Nov-2025	502.95	504.5	486.55	491.4	15,132	16,95,73,441.5	1,45,414
24-Nov-2025	491.4	499.95	481.45	496.9	12,888	16,53,21,840.15	1,72,193
25-Nov-2025	494.9	498	486.25	496.25	10,850	10,09,93,003.15	88,500
26-Nov-2025	496.95	496.95	485	489.8	9,209	15,57,67,816.95	1,64,718
27-Nov-2025	490.4	493	487.75	491	8,410	9,17,35,467.9	89,327
28-Nov-2025	491.05	492.75	483	487.95	9,754	16,78,53,080.25	2,18,594
01-Dec-2025	489	491.9	479.45	481	11,248	99,11,58,052.55	16,95,615
02-Dec-2025	481	484.9	477.7	479.3	12,125	18,11,45,242.4	2,52,792
03-Dec-2025	486.9	486.9	470	471.55	14,428	1,02,64,48,708.4	19,95,820
04-Dec-2025	471	475.7	463.95	465	36,889	22,82,67,497.55	3,13,677
05-Dec-2025	464.9	467.3	455	457.85	21,701	24,23,87,326.2	3,81,266
08-Dec-2025	459	471	455.85	461.7	40,103	71,68,07,091.4	7,95,968
09-Dec-2025	461.7	471.9	456.55	470.4	26,051	46,33,81,941.85	8,09,854
10-Dec-2025	467.3	475.6	466.05	468.85	12,151	13,15,99,847	1,89,860
11-Dec-2025	471.85	471.85	464.3	465.15	10,940	7,97,44,640.5	1,06,217
12-Dec-2025	465.15	468.65	461.65	464.6	13,656	16,31,62,063.85	2,29,304
15-Dec-2025	465.95	476.7	463.1	466.5	30,172	27,52,54,447.45	2,62,094

Star Health Insu: Related NEWS

No Record Found

Invest wise with Expert advice