Star Housing Fin

Star Housing Finance Ltd Historical Data

NSEBSE

₹15.96

(-0.81%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	17.48	17.93	16.5	17.26	291	39,95,040	1,67,123
21-Oct-2025	17.37	18	17.16	17.44	156	9,83,087	43,823
23-Oct-2025	17.75	17.83	17.25	17.51	246	76,68,184	4,05,653
24-Oct-2025	17.85	17.85	17.25	17.39	199	24,63,509	1,25,067
27-Oct-2025	17.52	17.52	16.7	16.98	406	53,85,437	2,85,987
28-Oct-2025	16.98	17.18	15.99	16.12	642	73,49,006	3,61,749
29-Oct-2025	16.12	16.64	16.03	16.31	365	17,26,323	84,091
30-Oct-2025	16.58	16.79	16.33	16.35	235	31,40,033	1,68,204
31-Oct-2025	16.36	16.79	16.36	16.47	205	17,94,996	99,791
03-Nov-2025	16.64	16.84	16.32	16.61	207	14,26,046	75,332
04-Nov-2025	16.88	16.88	16.12	16.48	146	17,03,696	1,01,648
06-Nov-2025	16.69	16.69	16.15	16.22	184	26,99,168	1,61,354
07-Nov-2025	16.55	16.55	16.12	16.19	137	11,27,474	68,897
10-Nov-2025	16.38	16.38	15.95	16.15	179	23,09,007	1,36,111
11-Nov-2025	16.2	16.28	16	16.25	225	19,26,375	1,12,118
12-Nov-2025	16.25	16.35	16.05	16.22	163	32,18,544	1,94,247
13-Nov-2025	16.28	16.75	16.1	16.47	262	31,47,019	1,73,106
14-Nov-2025	16.57	16.57	16.15	16.26	112	23,92,727	1,43,828
17-Nov-2025	16.33	16.49	15.9	15.92	339	52,66,300	2,70,449
18-Nov-2025	15.92	16.37	15.92	16.09	234	33,84,426	2,01,932
19-Nov-2025	16.24	16.24	15.42	15.96	447	52,39,717	3,04,973

Star Housing Fin: Related NEWS

No Record Found

Invest wise with Expert advice