Star Housing Fin

Star Housing Finance Ltd Historical Data

NSEBSE

₹24.4

(-0.29%)

Sep 19, 2025|09:45:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	25.41	25.41	24.01	24.53	272	64,73,002	2,24,096
21-Aug-2025	24.79	25.3	24.1	24.56	278	38,54,820	1,41,544
22-Aug-2025	24.89	25.55	24.52	25.09	195	46,27,493	1,80,392
25-Aug-2025	25.38	25.48	24.22	24.81	273	33,88,328	1,25,364
26-Aug-2025	24.81	25.24	23.7	24.19	462	82,56,621	2,55,628
28-Aug-2025	24.18	25.18	23.7	24.5	193	66,44,973	1,98,738
29-Aug-2025	24.78	24.78	23.5	23.69	238	30,20,096	1,11,887
01-Sep-2025	24.75	24.75	23.31	23.71	185	21,47,204	88,153
02-Sep-2025	24.1	24.46	22.3	23.64	461	20,27,735	60,151
03-Sep-2025	24.29	26	23.6	24.84	342	63,96,911	2,33,886
04-Sep-2025	25.44	25.47	24	24.5	285	34,25,813	1,29,853
05-Sep-2025	24.22	25	23.55	24.5	231	75,41,649	2,11,760
08-Sep-2025	24.95	24.98	24	24.45	176	17,93,872	63,701
09-Sep-2025	24.2	24.64	23.62	23.98	169	31,21,839	1,15,747
10-Sep-2025	24.5	25.95	24.35	25.01	459	67,63,071	2,16,053
11-Sep-2025	25.01	25.35	24.85	25	136	40,42,582	1,43,997
12-Sep-2025	25.68	25.95	24.52	24.93	521	69,65,556	2,04,376
15-Sep-2025	25	25.18	24.5	24.72	227	34,93,410	92,621
16-Sep-2025	25	25.05	24.5	24.73	179	43,79,892	1,72,921
17-Sep-2025	25	25	23.98	24.24	359	32,77,475	1,08,804
18-Sep-2025	24.72	24.74	24.15	24.47	158	33,57,349	1,34,892

Star Housing Fin: Related NEWS

No Record Found

Invest wise with Expert advice