Star Health and Allied Insurance Company Limited (BOM:543412)
India
· Delayed Price · Currency is INR 464.65
-7.50 (-1.59%)
At close: Dec 4, 2025
BOM:543412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 464.05 | 468.65 | 455.50 | 458.05 | 458.05 | -1.42% | 7,871 |
| Dec 4, 2025 | 471.80 | 472.20 | 463.95 | 464.65 | 464.65 | -1.59% | 16,073 |
| Dec 3, 2025 | 475.55 | 481.05 | 470.05 | 472.15 | 472.15 | -1.48% | 16,664 |
| Dec 2, 2025 | 480.05 | 484.70 | 477.85 | 479.25 | 479.25 | -0.29% | 10,994 |
| Dec 1, 2025 | 488.20 | 491.95 | 479.70 | 480.65 | 480.65 | -1.54% | 20,543 |
| Nov 28, 2025 | 492.15 | 492.15 | 483.30 | 488.15 | 488.15 | -0.52% | 10,261 |
| Nov 27, 2025 | 490.00 | 493.05 | 487.55 | 490.70 | 490.70 | 0.14% | 13,554 |
| Nov 26, 2025 | 493.55 | 495.65 | 485.90 | 490.00 | 490.00 | -1.19% | 560,124 |
| Nov 25, 2025 | 493.50 | 497.45 | 486.20 | 495.90 | 495.90 | -0.18% | 7,760 |
| Nov 24, 2025 | 492.85 | 499.70 | 481.30 | 496.80 | 496.80 | 1.24% | 13,896 |
| Nov 21, 2025 | 503.30 | 505.00 | 486.90 | 490.70 | 490.70 | -2.92% | 15,452 |
| Nov 20, 2025 | 502.45 | 509.85 | 502.45 | 505.45 | 505.45 | -0.31% | 8,954 |
| Nov 19, 2025 | 518.95 | 518.95 | 505.00 | 507.00 | 507.00 | -1.67% | 20,883 |
| Nov 18, 2025 | 521.10 | 524.85 | 512.45 | 515.60 | 515.60 | -0.78% | 904,513 |
| Nov 17, 2025 | 527.60 | 533.90 | 518.10 | 519.65 | 519.65 | -0.71% | 54,365 |
| Nov 14, 2025 | 482.70 | 531.40 | 482.70 | 523.35 | 523.35 | 4.44% | 196,931 |
| Nov 13, 2025 | 497.05 | 504.75 | 495.70 | 501.10 | 501.10 | 0.77% | 21,095 |
| Nov 12, 2025 | 491.00 | 499.85 | 485.70 | 497.25 | 497.25 | 1.47% | 38,459 |
| Nov 11, 2025 | 485.15 | 491.35 | 485.15 | 490.05 | 490.05 | -0.35% | 11,915 |
| Nov 10, 2025 | 483.50 | 497.95 | 483.50 | 491.75 | 491.75 | 0.84% | 14,940 |
| Nov 7, 2025 | 475.05 | 491.45 | 474.65 | 487.65 | 487.65 | 0.04% | 24,003 |
| Nov 6, 2025 | 484.60 | 488.95 | 477.40 | 487.45 | 487.45 | -0.21% | 10,825 |
| Nov 4, 2025 | 485.15 | 491.15 | 484.25 | 488.50 | 488.50 | 0.25% | 82,823 |
| Nov 3, 2025 | 497.70 | 498.00 | 485.00 | 487.30 | 487.30 | -1.38% | 214,902 |
| Oct 31, 2025 | 484.00 | 500.00 | 482.35 | 494.10 | 494.10 | 2.72% | 34,768 |
| Oct 30, 2025 | 479.25 | 482.50 | 470.50 | 481.00 | 481.00 | 0.12% | 49,871 |
| Oct 29, 2025 | 471.10 | 484.90 | 462.20 | 480.40 | 480.40 | -2.92% | 228,548 |
| Oct 28, 2025 | 486.85 | 497.80 | 486.85 | 494.85 | 494.85 | 1.72% | 10,232 |
| Oct 27, 2025 | 482.00 | 490.70 | 482.00 | 486.50 | 486.50 | -0.47% | 24,474 |
| Oct 24, 2025 | 494.00 | 497.55 | 486.00 | 488.80 | 488.80 | -1.05% | 23,937 |
| Oct 23, 2025 | 495.00 | 500.75 | 492.15 | 494.00 | 494.00 | -0.21% | 11,405 |
| Oct 21, 2025 | 494.15 | 504.40 | 489.45 | 495.05 | 495.05 | 0.18% | 14,929 |
| Oct 20, 2025 | 504.55 | 504.55 | 491.40 | 494.15 | 494.15 | -2.07% | 45,008 |
| Oct 17, 2025 | 491.25 | 508.75 | 491.00 | 504.60 | 504.60 | 2.90% | 88,490 |
| Oct 16, 2025 | 481.50 | 495.40 | 480.00 | 490.40 | 490.40 | 0.65% | 56,951 |
| Oct 15, 2025 | 466.45 | 489.90 | 466.45 | 487.25 | 487.25 | 4.26% | 22,773 |
| Oct 14, 2025 | 475.55 | 478.20 | 463.45 | 467.35 | 467.35 | -2.54% | 8,018 |
| Oct 13, 2025 | 475.65 | 481.05 | 470.95 | 479.55 | 479.55 | 0.17% | 24,639 |
| Oct 10, 2025 | 475.05 | 481.00 | 474.45 | 478.75 | 478.75 | -0.01% | 23,763 |
| Oct 9, 2025 | 482.50 | 484.75 | 472.10 | 478.80 | 478.80 | -0.75% | 49,473 |
| Oct 8, 2025 | 473.05 | 486.55 | 473.05 | 482.40 | 482.40 | 1.26% | 62,990 |
| Oct 7, 2025 | 457.20 | 480.75 | 454.85 | 476.40 | 476.40 | 4.20% | 67,506 |
| Oct 6, 2025 | 456.70 | 459.25 | 455.15 | 457.20 | 457.20 | 0.11% | 8,082 |
| Oct 3, 2025 | 457.05 | 459.75 | 453.05 | 456.70 | 456.70 | -0.38% | 23,473 |
| Oct 1, 2025 | 445.05 | 460.00 | 445.05 | 458.45 | 458.45 | 2.57% | 339,650 |
| Sep 30, 2025 | 438.85 | 452.95 | 438.85 | 446.95 | 446.95 | 1.73% | 16,031 |
| Sep 29, 2025 | 444.95 | 448.00 | 432.30 | 439.35 | 439.35 | -1.42% | 17,768 |
| Sep 26, 2025 | 445.90 | 452.90 | 444.75 | 445.70 | 445.70 | -2.10% | 21,760 |
| Sep 25, 2025 | 459.45 | 460.40 | 450.80 | 455.25 | 455.25 | 0.18% | 12,808 |
| Sep 24, 2025 | 450.20 | 460.85 | 449.25 | 454.45 | 454.45 | 0.81% | 33,802 |