Star Housing Fin

Star Housing Finance Ltd Historical Data

NSEBSE

₹9.38

(4.92%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	16.15	16.15	15.9	15.97	122	16,73,412	1,03,465
21-Nov-2025	16.08	16.25	15.9	16.06	170	39,92,706	1,98,854
24-Nov-2025	16.2	16.48	15.03	15.94	244	47,75,993	2,37,699
25-Nov-2025	16	16.15	15.3	15.83	289	97,07,006	5,53,107
26-Nov-2025	15.78	15.91	12.67	12.67	1,007	1,14,53,182	6,95,551
27-Nov-2025	11	12.8	10.61	12.03	1,268	1,21,03,700	7,09,130
28-Nov-2025	12.05	12.67	11.66	11.87	496	33,53,108	2,23,803
01-Dec-2025	12	12.48	11.09	11.24	454	27,69,562	1,51,064
02-Dec-2025	11.48	11.66	10.3	10.4	966	40,10,504	2,91,223
03-Dec-2025	10.41	10.68	9.36	9.36	1,009	72,82,629	6,71,382
04-Dec-2025	9.21	9.29	8.43	8.52	1,026	56,48,971	5,02,646
05-Dec-2025	8.69	8.94	8.35	8.94	207	11,17,498	1,13,256
08-Dec-2025	9.38	9.38	9.38	9.38	65	10,35,533	69,873

Star Housing Fin: Related NEWS

No Record Found

Invest wise with Expert advice