Star Housing Fin

Star Housing Finance Ltd Historical Data

NSEBSE

₹16.19

(-0.18%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	18.39	19.8	17.75	18.66	541	71,83,728	3,65,789
09-Oct-2025	19.03	19.03	17.81	18.06	405	22,19,526	83,934
10-Oct-2025	18.38	18.66	17.8	17.98	398	24,66,523	1,27,565
13-Oct-2025	18.22	18.22	17.5	17.94	198	36,90,717	1,98,752
14-Oct-2025	18.14	18.14	17.29	17.54	452	59,68,774	3,01,353
15-Oct-2025	17.36	17.88	17.36	17.5	279	33,26,976	1,65,983
16-Oct-2025	17.78	17.83	17.57	17.77	106	13,37,063	74,756
17-Oct-2025	17.77	18.05	17.02	17.32	383	75,38,622	3,70,429
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

Star Housing Fin: Related NEWS

No Record Found

Invest wise with Expert advice