Star Housing Fin

Star Housing Finance Ltd Historical Data

NSEBSE

₹6.82

(-4.48%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	11.36	11.8	11.06	11.24	146	7,15,888	56,842
29-Jan-2026	11.02	11.57	11	11.02	81	1,95,882	14,925
30-Jan-2026	11.02	11.38	10.75	10.87	122	3,84,726	27,055
01-Feb-2026	11.34	11.41	10.37	11.04	107	4,50,028	32,282
02-Feb-2026	11.5	11.5	10.52	10.59	111	2,90,397	23,993
03-Feb-2026	11.1	11.1	10.23	10.55	146	5,32,121	41,643
04-Feb-2026	10.55	10.95	10.3	10.59	116	2,05,879	16,991
05-Feb-2026	11.09	11.09	10.3	10.52	136	14,57,612	1,14,564
06-Feb-2026	10.81	10.94	10.15	10.31	119	6,66,265	45,363
09-Feb-2026	10.78	10.78	9.8	9.83	457	24,06,619	1,74,659
10-Feb-2026	9.84	10.13	9.5	9.77	214	5,82,229	45,388
11-Feb-2026	9.88	10	9.51	9.75	189	6,24,625	49,956
12-Feb-2026	9.76	10.22	9.3	9.37	192	6,18,488	53,340
13-Feb-2026	9.68	9.68	8.95	9.02	229	7,02,634	65,577
16-Feb-2026	9.4	9.4	8.57	8.59	334	9,24,412	73,804
17-Feb-2026	8.9	8.9	8.5	8.86	180	6,99,575	73,553
18-Feb-2026	8.89	9.13	8.83	8.84	183	9,66,157	79,942
19-Feb-2026	9.13	9.28	8.4	8.59	257	19,31,908	1,66,980
20-Feb-2026	8.5	8.78	8.17	8.2	399	17,36,483	1,46,357
23-Feb-2026	7.79	8.37	7.79	8.05	272	10,55,793	1,01,610
24-Feb-2026	8.04	8.35	7.72	7.86	245	23,33,188	2,62,359
25-Feb-2026	8.19	8.19	7.47	7.47	282	14,61,154	1,52,756
26-Feb-2026	7.65	7.78	7.11	7.14	343	8,54,932	92,059

Star Housing Fin: Related NEWS

No Record Found

Invest wise with Expert advice