Star Housing Finance Limited (539017.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time Period:
Sept 29, 2023 - Sept 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 45.99 | 45.99 | 43.00 | 44.99 | 44.99 | 149,030 |
| Sept 26, 2024 | 47.95 | 47.95 | 44.00 | 45.50 | 45.50 | 278,811 |
| Sept 25, 2024 | 46.57 | 47.69 | 46.00 | 47.24 | 47.24 | 61,468 |
| Sept 24, 2024 | 47.98 | 47.98 | 46.00 | 46.57 | 46.57 | 348,646 |
| Sept 23, 2024 | 48.89 | 48.89 | 45.70 | 46.57 | 46.57 | 74,219 |
| Sept 20, 2024 | 49.48 | 49.48 | 47.02 | 47.53 | 47.53 | 51,722 |
| Sept 19, 2024 | 50.01 | 50.01 | 49.00 | 49.38 | 49.38 | 126,930 |
| Sept 18, 2024 | 48.88 | 50.00 | 48.53 | 49.88 | 49.88 | 203,006 |
| Sept 17, 2024 | 48.25 | 48.99 | 48.25 | 48.93 | 48.93 | 173,135 |
| Sept 16, 2024 | 48.97 | 49.50 | 48.10 | 49.15 | 49.15 | 340,990 |
| Sept 13, 2024 | 48.90 | 50.00 | 48.01 | 49.24 | 49.24 | 462,379 |
| Sept 12, 2024 | 48.95 | 48.99 | 48.06 | 48.70 | 48.70 | 165,369 |
| Sept 11, 2024 | 48.98 | 51.00 | 48.00 | 48.70 | 48.70 | 646,291 |
| Sept 10, 2024 | 48.99 | 48.99 | 47.51 | 48.41 | 48.41 | 116,747 |
| Sept 09, 2024 | 47.33 | 52.20 | 47.20 | 48.76 | 48.76 | 474,176 |
| Sept 09, 2024 | 0.075 Dividend | |||||
| Sept 06, 2024 | 48.97 | 48.97 | 46.50 | 47.33 | 47.26 | 233,126 |
| Sept 05, 2024 | 48.55 | 49.00 | 47.00 | 48.37 | 48.29 | 87,178 |
| Sept 04, 2024 | 48.25 | 48.63 | 47.50 | 47.86 | 47.78 | 32,818 |
| Sept 03, 2024 | 48.84 | 49.90 | 48.01 | 48.63 | 48.55 | 76,002 |
| Sept 02, 2024 | 48.99 | 52.20 | 48.02 | 49.05 | 48.97 | 486,757 |
| Aug 30, 2024 | 48.00 | 49.25 | 48.00 | 48.73 | 48.65 | 74,259 |
| Aug 29, 2024 | 47.01 | 49.50 | 47.01 | 48.96 | 48.88 | 530,391 |
| Aug 28, 2024 | 47.00 | 48.24 | 46.50 | 47.99 | 47.91 | 144,164 |
| Aug 27, 2024 | 47.00 | 47.90 | 46.00 | 47.03 | 46.96 | 64,182 |
| Aug 26, 2024 | 47.35 | 47.90 | 45.59 | 46.71 | 46.64 | 124,430 |
| Aug 23, 2024 | 45.44 | 47.00 | 44.76 | 46.66 | 46.59 | 187,454 |
| Aug 22, 2024 | 45.49 | 45.95 | 44.39 | 45.21 | 45.14 | 670,606 |
| Aug 21, 2024 | 44.20 | 45.20 | 43.04 | 45.11 | 45.04 | 443,514 |
| Aug 20, 2024 | 43.80 | 44.80 | 43.40 | 43.68 | 43.61 | 212,341 |
| Aug 19, 2024 | 45.06 | 45.90 | 44.00 | 44.66 | 44.59 | 84,627 |
| Aug 16, 2024 | 44.45 | 46.00 | 44.45 | 45.06 | 44.99 | 88,252 |
| Aug 14, 2024 | 45.00 | 45.20 | 42.50 | 43.41 | 43.34 | 141,160 |
| Aug 13, 2024 | 45.98 | 46.00 | 45.00 | 45.38 | 45.31 | 183,188 |
| Aug 12, 2024 | 46.00 | 46.99 | 45.00 | 45.19 | 45.12 | 264,222 |
| Aug 09, 2024 | 46.00 | 46.50 | 44.52 | 45.87 | 45.80 | 124,526 |
| Aug 08, 2024 | 46.45 | 46.50 | 44.75 | 45.09 | 45.02 | 1,176,868 |
| Aug 07, 2024 | 46.65 | 48.39 | 44.00 | 45.59 | 45.52 | 127,128 |
| Aug 06, 2024 | 46.51 | 48.25 | 46.51 | 46.79 | 46.72 | 86,784 |
| Aug 05, 2024 | 48.00 | 48.85 | 45.25 | 46.52 | 46.45 | 116,562 |
| Aug 02, 2024 | 49.00 | 50.00 | 48.60 | 48.91 | 48.83 | 102,060 |
| Aug 01, 2024 | 51.70 | 51.70 | 49.30 | 50.02 | 49.94 | 127,183 |
| Jul 31, 2024 | 51.94 | 51.94 | 49.50 | 50.07 | 49.99 | 70,071 |
| Jul 30, 2024 | 52.70 | 52.70 | 49.25 | 50.26 | 50.18 | 234,732 |
| Jul 29, 2024 | 53.69 | 53.69 | 52.00 | 52.42 | 52.34 | 597,664 |
| Jul 26, 2024 | 52.00 | 54.97 | 50.45 | 51.52 | 51.44 | 528,156 |
| Jul 25, 2024 | 48.05 | 50.90 | 48.01 | 50.46 | 50.38 | 228,609 |
| Jul 24, 2024 | 49.00 | 50.50 | 47.80 | 50.14 | 50.06 | 396,640 |
| Jul 23, 2024 | 47.52 | 50.00 | 46.50 | 48.92 | 48.84 | 274,510 |
| Jul 22, 2024 | 48.00 | 48.90 | 46.10 | 47.52 | 47.44 | 180,351 |
| Jul 19, 2024 | 48.66 | 49.05 | 45.50 | 47.47 | 47.39 | 205,328 |
| Jul 18, 2024 | 48.00 | 49.39 | 47.25 | 47.71 | 47.63 | 68,353 |
| Jul 16, 2024 | 50.00 | 50.00 | 48.20 | 48.58 | 48.50 | 87,626 |
| Jul 15, 2024 | 49.05 | 50.25 | 48.65 | 49.01 | 48.93 | 67,415 |
| Jul 12, 2024 | 51.60 | 51.60 | 49.50 | 49.90 | 49.82 | 102,255 |
| Jul 11, 2024 | 51.90 | 52.00 | 49.80 | 50.10 | 50.02 | 69,678 |
| Jul 10, 2024 | 51.01 | 53.99 | 48.56 | 51.17 | 51.09 | 176,482 |
| Jul 09, 2024 | 53.02 | 54.00 | 50.11 | 52.20 | 52.12 | 125,636 |
| Jul 08, 2024 | 54.99 | 55.50 | 49.99 | 53.02 | 52.94 | 81,070 |
| Jul 05, 2024 | 55.44 | 55.50 | 53.11 | 54.10 | 54.01 | 143,374 |
| Jul 04, 2024 | 52.20 | 56.00 | 46.00 | 54.20 | 54.11 | 271,242 |
| Jul 03, 2024 | 54.55 | 55.00 | 50.80 | 52.20 | 52.12 | 68,576 |
| Jul 02, 2024 | 55.00 | 55.00 | 53.10 | 53.83 | 53.74 | 43,061 |
| Jul 01, 2024 | 55.50 | 56.80 | 53.34 | 53.69 | 53.60 | 90,113 |
| Jun 28, 2024 | 56.47 | 56.50 | 53.77 | 54.81 | 54.72 | 56,845 |
| Jun 27, 2024 | 56.77 | 57.90 | 54.60 | 55.16 | 55.07 | 104,408 |
| Jun 26, 2024 | 55.99 | 60.00 | 55.99 | 56.56 | 56.47 | 229,077 |
| Jun 25, 2024 | 55.86 | 60.00 | 55.00 | 55.99 | 55.90 | 255,912 |
| Jun 24, 2024 | 56.50 | 56.50 | 54.38 | 55.40 | 55.31 | 55,914 |
| Jun 21, 2024 | 58.85 | 58.85 | 55.00 | 55.43 | 55.34 | 253,168 |
| Jun 20, 2024 | 57.25 | 58.50 | 57.00 | 57.56 | 57.47 | 75,981 |
| Jun 19, 2024 | 56.69 | 58.00 | 56.00 | 57.86 | 57.77 | 171,639 |
| Jun 18, 2024 | 55.50 | 57.50 | 55.50 | 55.74 | 55.65 | 129,406 |
| Jun 14, 2024 | 55.96 | 56.99 | 54.00 | 54.34 | 54.25 | 134,241 |
| Jun 13, 2024 | 55.65 | 56.30 | 54.50 | 54.86 | 54.77 | 104,354 |
| Jun 12, 2024 | 56.40 | 56.40 | 54.50 | 55.65 | 55.56 | 54,394 |
| Jun 11, 2024 | 55.94 | 56.00 | 55.00 | 55.32 | 55.23 | 50,043 |
| Jun 10, 2024 | 55.78 | 56.00 | 54.75 | 54.98 | 54.89 | 46,367 |
| Jun 07, 2024 | 55.15 | 56.50 | 53.50 | 54.57 | 54.48 | 109,039 |
| Jun 06, 2024 | 56.00 | 56.00 | 54.00 | 54.86 | 54.77 | 42,295 |
| Jun 05, 2024 | 55.15 | 56.00 | 54.00 | 54.90 | 54.81 | 49,394 |
| Jun 04, 2024 | 57.80 | 57.99 | 54.91 | 55.10 | 55.01 | 78,351 |
| Jun 03, 2024 | 59.49 | 59.49 | 55.05 | 57.80 | 57.71 | 228,886 |
| May 31, 2024 | 55.55 | 57.80 | 54.00 | 57.32 | 57.23 | 204,724 |
| May 30, 2024 | 54.50 | 56.40 | 52.01 | 55.28 | 55.19 | 125,269 |
| May 29, 2024 | 54.70 | 55.00 | 53.00 | 54.18 | 54.09 | 57,886 |
| May 28, 2024 | 56.10 | 56.15 | 53.02 | 54.61 | 54.52 | 143,624 |
| May 27, 2024 | 56.05 | 57.25 | 54.32 | 55.62 | 55.53 | 79,089 |
| May 24, 2024 | 57.40 | 57.95 | 56.05 | 57.17 | 57.08 | 37,061 |
| May 23, 2024 | 58.40 | 58.40 | 56.00 | 57.39 | 57.30 | 92,725 |
| May 22, 2024 | 57.90 | 58.50 | 57.00 | 58.10 | 58.01 | 69,309 |
| May 21, 2024 | 58.00 | 59.70 | 56.56 | 57.90 | 57.81 | 150,073 |
| May 17, 2024 | 56.80 | 57.99 | 55.25 | 57.95 | 57.86 | 144,500 |
| May 16, 2024 | 55.48 | 55.99 | 54.50 | 55.80 | 55.71 | 159,809 |
| May 15, 2024 | 54.98 | 55.97 | 54.00 | 54.77 | 54.68 | 61,661 |
| May 14, 2024 | 55.48 | 55.50 | 53.50 | 54.10 | 54.01 | 151,539 |
| May 13, 2024 | 55.25 | 55.80 | 53.20 | 54.73 | 54.64 | 145,714 |
| May 10, 2024 | 56.00 | 56.00 | 53.50 | 54.75 | 54.66 | 161,543 |
| May 09, 2024 | 54.90 | 56.80 | 54.00 | 55.24 | 55.15 | 142,066 |
| May 08, 2024 | 54.55 | 55.40 | 54.00 | 54.66 | 54.57 | 157,761 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.