Star Housing Finance Limited Recent Share Price (BSE:539017)

BSE:539017 - Star Housing Finance Ltd. Star Housing Finance Limited
Sector: Financials, Industry: Consumer Finance

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jun 2018	INR	90	90	85	89.25	44.625	+4.25 (+5%)	1,747
18 Jun 2018	INR	82	85	80	85	42.5	-2.9 (-3.30%)	270
15 Jun 2018	INR	87	88	87	87.9	43.95	+2.05 (+2.39%)	1,214
14 Jun 2018	INR	85.95	88	85	85.85	42.925	+1 (+1.18%)	758
13 Jun 2018	INR	76.7	86	76.7	84.85	42.425	+4.05 (+5.01%)	1,010
12 Jun 2018	INR	80.8	80.8	80.8	80.8	40.4	-0.2 (-0.25%)	250
11 Jun 2018	INR	77.2	81	77	81	40.5	+4.85 (+6.37%)	4,005
8 Jun 2018	INR	75	79.8	73	76.15	38.075	+0.85 (+1.13%)	2,144
7 Jun 2018	INR	84.85	85	75.1	75.3	37.65	-0.7 (-0.92%)	2,213
6 Jun 2018	INR	79.85	79.85	73.05	76	38	-2.25 (-2.88%)	702
5 Jun 2018	INR	87.95	88	76.55	78.25	39.125	-3.3 (-4.05%)	4,922
4 Jun 2018	INR	90	90	78	81.55	40.775	-9.15 (-10.09%)	9,073
1 Jun 2018	INR	98.4	99.55	90	90.7	45.35	-4.85 (-5.08%)	2,238
31 May 2018	INR	99	100	90	95.55	47.775	-3.25 (-3.29%)	4,386
30 May 2018	INR	86.6	101.1	86	98.8	49.4	+12 (+13.82%)	7,807
29 May 2018	INR	92.5	92.5	86.5	86.8	43.4	-6.4 (-6.87%)	1,145
28 May 2018	INR	89.9	93.45	87	93.2	46.6	+2.3 (+2.53%)	524
25 May 2018	INR	92.55	95	85.1	90.9	45.45	+4.1 (+4.72%)	1,548
24 May 2018	INR	93	93	83.1	86.8	43.4	-6.2 (-6.67%)	928
23 May 2018	INR	94.7	94.7	90	93	46.5	+3.15 (+3.51%)	762
22 May 2018	INR	86.2	93.4	86.1	89.85	44.925	-2.05 (-2.23%)	176
21 May 2018	INR	92.25	92.5	81.2	91.9	45.95	-5.1 (-5.26%)	1,056
18 May 2018	INR	96	97	96	97	48.5	+1 (+1.04%)	101
17 May 2018	INR	96	96	96	96	48	0.0 (0.0%)	0
16 May 2018	INR	95	96	95	96	48	-4 (-4%)	100
15 May 2018	INR	100.5	100.5	100	100	50	0.0 (0.0%)	230
14 May 2018	INR	100	100	100	100	50	0.0 (0.0%)	0
11 May 2018	INR	101	102.6	90.4	100	50	+3 (+3.09%)	2,235
10 May 2018	INR	95.15	109	86	97	48.5	-4.9 (-4.81%)	3,664
9 May 2018	INR	101.9	101.9	101.9	101.9	50.95	+3.8 (+3.87%)	150