Star Housing Fin

Star Housing Finance Ltd Historical Data

NSEBSE

₹25.08

(-2.30%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/07/2025

To Date

09/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jul-2025	33.44	33.64	33.01	33.42	234	20,53,753	49,758
11-Jul-2025	33.6	33.63	32.5	32.87	301	48,50,950	1,29,275
14-Jul-2025	32.87	34	32.87	33.06	229	61,87,701	1,62,270
15-Jul-2025	33.7	33.9	32.63	33.75	344	80,29,069	1,87,168
16-Jul-2025	33.68	33.88	33	33.44	176	34,77,746	98,322
17-Jul-2025	33.58	34	32.32	32.82	331	45,55,353	91,364
18-Jul-2025	32.99	33.25	32.32	32.99	225	70,26,374	1,82,096
21-Jul-2025	33.25	33.25	32.4	32.68	203	41,40,913	1,05,979
22-Jul-2025	32.84	32.84	32.2	32.53	273	1,91,35,657	4,59,310
23-Jul-2025	32.68	32.68	29.9	30.05	731	95,63,739	2,34,506
24-Jul-2025	30.38	30.47	29.25	29.9	362	1,34,43,342	1,69,115
25-Jul-2025	30.28	30.28	26	27.77	1,576	2,14,29,299	4,71,133
28-Jul-2025	28.45	28.45	27	27.57	405	1,18,38,155	2,73,604
29-Jul-2025	27.5	27.9	24.71	25.17	972	1,61,44,687	4,42,759
30-Jul-2025	25.55	25.55	23.85	24.81	641	57,43,371	1,82,888
31-Jul-2025	25.18	25.78	23.99	24.99	381	72,74,304	2,17,622
01-Aug-2025	25.27	25.27	22.99	24.66	426	1,00,31,007	2,49,615
04-Aug-2025	25.4	25.4	23.05	23.55	741	69,44,095	2,15,225
05-Aug-2025	23.55	24.2	23	23.13	414	56,23,453	1,62,967
06-Aug-2025	23.56	24.08	22.03	23.05	585	57,43,760	1,86,714
07-Aug-2025	23.48	26.83	23	25.67	683	1,00,44,496	2,30,518
08-Aug-2025	25.67	25.88	24.5	25.08	280	60,27,320	2,32,391

Star Housing Fin: Related NEWS

No Record Found

Invest wise with Expert advice