Stockint.com

Loading a wholistic market research tool


Research

Stock History for: STARHEALTH, Star Health and Allied Insurance Company Limited, INE575P01011, Listing: 10-Dec-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 508.6 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 17-Oct-2025 Bumper: 485.05; Drift%: 2.52
Industry: Insurance Face Value: 10; VWAP21: 487.97 Low52 Price: 327.3 Barrier: -; Drift%: -
Basic Industry: General Insurance Total Equity: 587,949,881 Low52 Date: 07-Apr-2025 SHP: 58.02 / 13.51 / 21.09 / 7.38
Q M W D
Trend Indicator
SiS14: 75
High/Low Price Quarter: 491.2 / 340.05 Month: 494.0 / 432.25 Week: 500.0 / 461.95 Day: 499.75 / 485.05 Sis67: 121
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 492.00 499.75 485.05 497.60 494.52 1.55 29,256.39 267,805 2.27 140,958 2.18 6.97 32
2 11-Nov 490.00 492.60 487.05 490.00 489.77 -0.15 28,809.00 117,957 1.00 64,537 1.00 3.16 16
3 10-Nov 488.65 498.00 488.00 490.75 493.69 0.43 28,853.64 303,178 2.57 140,885 2.18 6.96 34
4 07-Nov 485.80 492.05 474.95 488.65 482.68 0.40 28,730.17 249,847 2.12 135,847 2.10 6.56 33
5 06-Nov 483.05 489.85 477.20 486.70 483.78 -0.38 28,615.52 189,589 1.61 91,907 1.42 4.45 22
6 04-Nov 486.90 491.65 484.35 488.55 489.14 0.32 28,724.29 386,183 3.27 263,262 4.08 12.88 64
7 03-Nov 494.55 499.00 484.90 487.00 491.52 -1.50 28,633.00 335,890 2.85 156,815 2.43 7.71 38
8 31-Oct 483.60 500.00 481.65 494.40 494.49 2.78 29,068.24 1,544,477 13.09 802,709 12.44 39.69 196
9 30-Oct 480.70 483.40 470.45 481.05 476.95 0.12 28,283.33 377,871 3.20 158,812 2.46 7.57 39
10 29-Oct 480.00 484.40 461.95 480.45 473.86 -2.87 28,248.05 3,546,603 30.07 1,482,114 22.96 70.23 362
11 28-Oct 486.95 498.40 486.90 494.65 493.35 1.49 29,082.94 380,356 3.22 161,252 2.50 7.96 39
12 27-Oct 487.90 491.10 482.00 487.40 486.85 -0.13 28,656.68 338,831 2.87 180,138 2.79 8.77 44
13 24-Oct 493.90 497.95 486.80 488.05 490.39 -1.18 28,694.89 612,443 5.19 366,210 5.67 17.96 89
14 23-Oct 495.60 502.00 492.30 493.90 495.88 -0.34 29,038.84 268,066 2.27 148,524 2.30 7.37 36
15 21-Oct 499.00 504.60 480.00 495.60 498.46 0.10 29,138.80 226,612 1.92 101,609 1.57 5.06 25
16 20-Oct 505.00 505.00 491.00 495.10 496.29 -1.76 29,109.40 450,678 3.82 203,912 3.16 10.12 50
17 17-Oct 495.05 508.60 490.65 503.95 499.60 2.75 29,629.73 1,654,269 14.02 653,651 10.13 32.66 160
18 16-Oct 481.40 495.95 480.00 490.45 488.72 1.10 28,836.00 891,911 7.56 361,469 5.60 17.67 88
19 15-Oct 465.70 490.00 465.70 485.10 478.56 3.78 28,521.45 795,930 6.75 424,469 6.58 20.31 104
20 14-Oct 479.50 479.65 463.10 467.45 471.55 -2.55 27,483.72 520,909 4.42 263,385 4.08 12.42 64
21 13-Oct 478.00 481.50 469.60 479.70 477.38 0.20 28,203.96 299,880 2.54 151,049 2.34 7.21 37
22 10-Oct 478.60 481.00 474.00 478.75 477.55 0.03 28,148.10 414,140 3.51 176,386 2.73 8.42 43
23 09-Oct 479.70 484.90 476.00 478.60 480.08 -0.73 28,139.28 537,322 4.56 265,889 4.12 12.76 65
24 08-Oct 475.25 486.70 473.80 482.10 480.85 1.20 28,345.06 864,175 7.33 390,210 6.05 18.76 95
25 07-Oct 457.50 480.55 454.80 476.40 471.22 4.13 28,009.93 2,223,089 18.85 830,793 12.87 39.15 203
26 06-Oct 459.80 459.80 455.00 457.50 457.79 0.11 26,898.71 233,364 1.98 144,695 2.24 6.62 35
27 03-Oct 457.60 459.85 453.55 457.00 456.52 -0.13 26,869.00 220,895 1.87 110,675 1.71 5.05 27
28 01-Oct 449.90 459.80 445.40 457.60 454.76 2.43 26,904.59 388,407 3.29 211,741 3.28 9.63 52
29 30-Sep 440.00 452.55 439.55 446.75 447.45 1.86 26,266.66 450,535 3.82 218,725 3.39 9.79 53
30 29-Sep 446.45 448.50 432.25 438.60 439.03 -1.63 25,787.48 1,989,019 16.86 1,194,808 18.51 52.46 292
31 26-Sep 452.55 454.90 444.50 445.85 449.59 -2.20 26,213.75 468,090 3.97 237,004 3.67 10.66 58
32 25-Sep 456.30 460.45 451.10 455.90 456.32 -0.09 26,804.64 386,842 3.28 187,357 2.90 8.55 46
33 24-Sep 450.85 460.85 449.00 456.30 456.80 1.21 26,828.15 637,670 5.41 317,601 4.92 14.51 78
34 23-Sep 448.70 452.25 447.55 450.85 450.05 0.48 26,507.72 309,690 2.63 191,047 2.96 8.60 47
35 22-Sep 450.00 454.95 447.80 448.70 451.16 -0.18 26,381.31 336,977 2.86 188,270 2.92 8.49 46
36 19-Sep 448.00 457.30 445.55 449.50 450.42 0.21 26,428.35 1,342,269 11.38 783,831 12.15 35.31 191
37 18-Sep 450.50 452.80 444.00 448.55 448.39 -0.42 26,372.49 357,590 3.03 166,157 2.57 7.45 41
38 17-Sep 454.00 454.00 446.55 450.45 450.15 -0.09 26,484.20 801,747 6.80 490,866 7.61 22.10 120
39 16-Sep 441.95 452.55 438.45 450.85 441.68 1.86 26,507.72 9,918,275 84.08 7,050,508 109.25 311.41 1,721
40 15-Sep 441.50 444.90 439.30 442.60 442.18 -0.17 26,022.66 340,710 2.89 176,915 2.74 7.82 43
41 12-Sep 443.50 445.95 439.05 443.35 441.19 -0.08 26,066.76 409,120 3.47 265,606 4.12 11.72 65
42 11-Sep 442.15 445.50 438.00 443.70 442.49 1.12 26,087.34 533,101 4.52 318,473 4.93 14.09 78
43 10-Sep 442.85 444.80 437.20 438.80 440.94 -0.27 25,799.24 367,465 3.12 212,983 3.30 9.39 52
44 09-Sep 447.50 450.95 436.80 440.00 442.28 -2.57 25,869.00 370,242 3.14 199,296 3.09 8.81 49
45 08-Sep 444.50 457.25 439.90 451.60 450.93 2.23 26,551.82 704,522 5.97 318,136 4.93 14.35 78
46 05-Sep 446.00 451.25 439.25 441.75 445.26 -0.47 25,972.69 646,147 5.48 200,383 3.10 8.92 49
47 04-Sep 494.00 494.00 440.30 443.85 462.08 -1.81 26,096.16 6,020,837 51.04 1,643,795 25.47 75.96 401
48 03-Sep 443.20 454.20 441.05 452.05 449.19 2.80 26,578.27 683,765 5.80 438,961 6.80 19.72 107
49 02-Sep 449.50 455.85 439.00 439.75 447.85 -2.17 25,855.10 984,300 8.34 639,820 9.91 28.65 156
50 01-Sep 448.55 452.05 445.10 449.50 448.76 0.59 26,428.35 308,685 2.62 162,629 2.52 7.30 40
51 29-Aug 445.35 456.90 442.60 446.85 450.18 0.93 26,272.54 1,468,323 12.45 691,021 10.71 31.11 169
52 28-Aug 435.05 450.60 428.55 442.75 439.85 1.77 26,031.48 602,002 5.10 375,609 5.82 16.52 92
53 26-Aug 442.10 442.65 428.00 435.05 433.39 -1.91 25,578.76 663,872 5.63 370,493 5.74 16.06 90
54 25-Aug 445.60 447.20 436.50 443.50 441.72 -0.24 26,075.58 580,845 4.92 353,428 5.48 15.61 86
55 22-Aug 441.20 447.35 436.00 444.55 442.10 0.99 26,137.31 583,530 4.95 263,104 4.08 11.63 64
56 21-Aug 440.55 449.20 437.25 440.20 442.85 0.89 25,881.55 688,348 5.84 286,717 4.44 12.70 70
57 20-Aug 440.85 444.05 434.85 436.30 439.05 -0.56 25,652.25 584,826 4.96 427,211 6.62 18.76 104
58 19-Aug 450.00 450.05 438.20 438.75 441.70 -1.77 25,796.30 958,627 8.13 624,874 9.68 27.60 153
59 18-Aug 451.45 462.00 442.85 446.65 452.08 1.85 26,260.78 2,057,857 17.45 809,482 12.54 36.60 198
60 14-Aug 444.00 455.00 437.05 438.55 444.48 -1.39 25,784.54 2,244,851 19.03 1,557,385 24.13 69.22 380
61 13-Aug 445.00 450.00 441.60 444.75 445.56 -0.02 26,149.07 2,351,468 19.93 1,918,254 29.72 85.47 468
62 12-Aug 437.50 446.10 434.00 444.85 440.85 2.21 26,154.95 419,399 3.56 160,978 2.49 7.10 39
63 11-Aug 435.05 440.60 433.10 435.25 436.68 0.08 25,590.52 305,005 2.59 165,888 2.57 7.24 34
64 08-Aug 430.05 438.00 430.05 434.90 433.67 0.51 25,569.94 463,941 3.93 315,510 4.89 13.68 65
65 07-Aug 430.90 436.90 425.60 432.70 432.20 0.42 25,440.59 606,853 5.14 291,636 4.52 12.60 60
66 06-Aug 432.60 436.50 425.90 430.90 431.54 -0.46 25,334.76 415,517 3.52 264,171 4.09 11.40 55
67 05-Aug 435.30 439.60 428.00 432.90 432.14 -0.55 25,452.35 502,670 4.26 327,042 5.07 14.13 68

Similar Stocks: ICICIGI    GICRE    NIACL    STARHEALTH    NIVABUPA    GODIGIT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com