Star Housing Fin

Star Housing Finance Ltd Historical Data

NSEBSE

₹18.06

(-3.22%)

Oct 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	20.69	21.07	20.2	20.51	169	31,21,839	1,15,747
10-Sep-2025	20.95	22.19	20.82	21.39	459	67,63,071	2,16,053
11-Sep-2025	21.39	21.68	21.25	21.38	136	40,42,582	1,43,997
12-Sep-2025	21.96	22.19	20.97	21.32	521	69,65,556	2,04,376
15-Sep-2025	21.38	21.53	20.95	21.14	227	34,93,410	92,621
16-Sep-2025	21.38	21.42	20.95	21.15	179	43,79,892	1,72,921
17-Sep-2025	21.38	21.38	20.51	20.73	359	32,77,475	1,08,804
18-Sep-2025	21.14	21.16	20.65	20.93	158	33,57,349	1,34,892
19-Sep-2025	20.95	21.05	19.76	20.6	331	42,53,562	1,60,266
22-Sep-2025	20.93	20.98	20.4	20.52	190	52,19,055	2,11,540
23-Sep-2025	20.61	20.95	20.45	20.72	197	57,08,070	2,32,318
24-Sep-2025	20.55	22.15	20.45	20.82	213	55,30,177	2,15,178
25-Sep-2025	21.45	21.55	20.45	20.57	413	69,71,889	2,41,320
26-Sep-2025	21.07	21.07	19.84	20.24	380	47,60,470	1,89,496
29-Sep-2025	20.41	20.67	20.1	20.45	619	72,99,289	2,89,841
30-Sep-2025	20.75	23.01	20.08	20.48	1,023	58,78,599	2,26,708
01-Oct-2025	20.89	20.92	19.8	20.07	455	59,97,052	2,49,907
03-Oct-2025	20.39	20.39	18.2	18.59	687	43,03,025	1,93,467
06-Oct-2025	18.25	20.05	18.25	18.68	742	74,80,412	2,76,921
07-Oct-2025	18.85	19.09	17.35	17.99	777	59,09,953	2,52,097
08-Oct-2025	18.39	19.8	17.75	18.66	541	71,83,728	3,65,789
09-Oct-2025	19.03	19.03	17.81	18.06	405	22,19,526	83,934

Star Housing Fin: Related NEWS

No Record Found

Invest wise with Expert advice