Star Housing Fin

Star Housing Finance Ltd Historical Data

NSEBSE

₹14.86

(4.94%)

Dec 23, 2025|11:12:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Dec-2025	9.84	9.84	9.84	9.84	53	8,10,471	82,365
10-Dec-2025	10.33	10.33	10.33	10.33	24	3,02,379	29,272
11-Dec-2025	10.84	10.84	10.84	10.84	35	4,20,613	38,802
12-Dec-2025	11.38	11.38	11.38	11.38	25	2,74,496	24,121
15-Dec-2025	11.94	11.94	10.9	11.74	909	96,23,212	5,01,015
16-Dec-2025	11.6	12.32	11.51	12.04	240	12,63,119	84,121
17-Dec-2025	12.04	12.64	12.04	12.48	354	28,70,350	1,62,813
18-Dec-2025	12.99	13.1	12	12.85	266	22,76,370	1,52,556
19-Dec-2025	13.1	13.49	12.66	13.49	362	36,86,923	1,71,021
22-Dec-2025	14.16	14.16	13.47	14.16	486	59,67,924	3,06,315

Star Housing Fin: Related NEWS

No Record Found

Invest wise with Expert advice