Price Data Selection & Download
Star Housing Finance Share Price All Time Records & Statistics (Mar 2015 - Jul 2026)
2448 daily OHLCV records on BSE from March 2015 to July 2026. Browse STARHFL balance sheet details for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹82.50
November 22, 2023
BSE Exchange
Share Price All Time Low
₹3.67
March 30, 2026
BSE Exchange
Highest Volume Trading Day
2,046,128
October 18, 2022 • ₹51.65
BSE Exchange
Share Price History Data (Mar 2015 - Jul 2026)
STARHFL daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹6.37 | ₹6.37 | ₹6.10 | ₹6.20 | 85,265 |
| 2026-07-17 | ₹6.20 | ₹6.28 | ₹6.00 | ₹6.07 | 44,221 |
| 2026-07-16 | ₹6.27 | ₹6.47 | ₹6.12 | ₹6.31 | 19,117 |
| 2026-07-15 | ₹6.29 | ₹6.30 | ₹6.05 | ₹6.27 | 14,830 |
| 2026-07-14 | ₹6.47 | ₹6.62 | ₹6.20 | ₹6.30 | 21,030 |
| 2026-07-13 | ₹6.06 | ₹6.35 | ₹6.01 | ₹6.34 | 42,563 |
| 2026-07-10 | ₹6.28 | ₹6.40 | ₹6.00 | ₹6.05 | 64,231 |
| 2026-07-09 | ₹6.30 | ₹6.49 | ₹6.02 | ₹6.10 | 17,796 |
| 2026-07-08 | ₹6.40 | ₹6.70 | ₹6.25 | ₹6.25 | 25,234 |
| 2026-07-07 | ₹6.69 | ₹6.69 | ₹6.38 | ₹6.42 | 33,278 |
| 2026-07-06 | ₹6.75 | ₹6.75 | ₹6.21 | ₹6.63 | 72,824 |
| 2026-07-03 | ₹6.78 | ₹6.78 | ₹6.23 | ₹6.48 | 17,455 |
| 2026-07-02 | ₹6.30 | ₹6.78 | ₹6.20 | ₹6.50 | 33,565 |
| 2026-07-01 | ₹6.21 | ₹6.78 | ₹6.20 | ₹6.47 | 31,260 |
| 2026-06-30 | ₹6.77 | ₹6.77 | ₹6.38 | ₹6.49 | 50,639 |
| 2026-06-29 | ₹6.60 | ₹6.84 | ₹6.50 | ₹6.64 | 83,639 |
| 2026-06-25 | ₹6.90 | ₹7.00 | ₹6.59 | ₹6.60 | 183,807 |
| 2026-06-24 | ₹7.29 | ₹7.35 | ₹6.80 | ₹6.93 | 45,939 |
| 2026-06-23 | ₹7.34 | ₹7.36 | ₹7.00 | ₹7.02 | 20,254 |
| 2026-06-22 | ₹7.00 | ₹7.30 | ₹7.00 | ₹7.20 | 64,925 |
| 2026-06-19 | ₹7.20 | ₹7.20 | ₹7.00 | ₹7.01 | 36,624 |
| 2026-06-18 | ₹7.01 | ₹7.35 | ₹7.01 | ₹7.16 | 23,882 |
| 2026-06-17 | ₹7.29 | ₹7.50 | ₹6.91 | ₹7.29 | 244,482 |
| 2026-06-16 | ₹7.42 | ₹7.60 | ₹7.16 | ₹7.27 | 25,092 |
| 2026-06-15 | ₹7.46 | ₹7.56 | ₹7.21 | ₹7.50 | 47,184 |
| 2026-06-12 | ₹7.45 | ₹7.51 | ₹7.16 | ₹7.20 | 38,945 |
| 2026-06-11 | ₹7.12 | ₹7.60 | ₹7.00 | ₹7.16 | 77,221 |
| 2026-06-10 | ₹7.21 | ₹7.40 | ₹6.90 | ₹7.27 | 79,044 |
| 2026-06-09 | ₹7.36 | ₹7.36 | ₹6.81 | ₹7.21 | 94,778 |
| 2026-06-08 | ₹7.32 | ₹7.33 | ₹6.83 | ₹7.15 | 19,070 |
| 2026-06-05 | ₹7.14 | ₹7.26 | ₹6.90 | ₹7.18 | 64,279 |
| 2026-06-04 | ₹7.13 | ₹7.25 | ₹6.85 | ₹6.97 | 32,868 |
| 2026-06-03 | ₹7.15 | ₹7.50 | ₹7.09 | ₹7.14 | 74,663 |
| 2026-06-02 | ₹7.42 | ₹7.80 | ₹7.42 | ₹7.46 | 38,501 |
| 2026-06-01 | ₹7.63 | ₹7.90 | ₹7.45 | ₹7.70 | 76,855 |
| 2026-05-29 | ₹7.67 | ₹7.97 | ₹7.52 | ₹7.57 | 85,504 |
| 2026-05-27 | ₹7.82 | ₹8.10 | ₹7.52 | ₹7.87 | 132,889 |
| 2026-05-26 | ₹7.76 | ₹7.82 | ₹7.54 | ₹7.75 | 80,994 |
| 2026-05-25 | ₹7.40 | ₹7.61 | ₹7.40 | ₹7.46 | 118,026 |
| 2026-05-22 | ₹7.23 | ₹7.49 | ₹7.20 | ₹7.25 | 60,841 |
| 2026-05-21 | ₹7.14 | ₹7.49 | ₹6.84 | ₹7.14 | 166,338 |
| 2026-05-20 | ₹7.30 | ₹7.31 | ₹7.06 | ₹7.15 | 64,416 |
| 2026-05-19 | ₹7.69 | ₹7.70 | ₹7.31 | ₹7.31 | 71,558 |
| 2026-05-18 | ₹7.90 | ₹8.18 | ₹7.69 | ₹7.69 | 75,868 |
| 2026-05-15 | ₹8.35 | ₹8.49 | ₹8.00 | ₹8.09 | 83,393 |
| 2026-05-14 | ₹8.45 | ₹9.00 | ₹8.17 | ₹8.29 | 303,485 |
| 2026-05-13 | ₹8.55 | ₹8.59 | ₹8.31 | ₹8.59 | 275,834 |
| 2026-05-12 | ₹8.10 | ₹8.19 | ₹7.85 | ₹8.19 | 126,458 |
| 2026-05-11 | ₹7.81 | ₹7.81 | ₹7.08 | ₹7.80 | 667,681 |
| 2026-05-08 | ₹6.74 | ₹7.44 | ₹6.74 | ₹7.44 | 375,267 |
| 2026-05-07 | ₹7.09 | ₹7.09 | ₹7.09 | ₹7.09 | 101,604 |
| 2026-05-06 | ₹7.46 | ₹7.46 | ₹7.46 | ₹7.46 | 49,307 |
| 2026-05-05 | ₹7.85 | ₹7.85 | ₹7.85 | ₹7.85 | 84,016 |
| 2026-05-04 | ₹8.90 | ₹8.90 | ₹8.26 | ₹8.26 | 139,014 |
| 2026-04-30 | ₹9.25 | ₹9.54 | ₹8.69 | ₹8.69 | 412,451 |
| 2026-04-29 | ₹9.14 | ₹9.14 | ₹8.71 | ₹9.14 | 751,091 |
| 2026-04-28 | ₹8.71 | ₹8.71 | ₹8.71 | ₹8.71 | 90,141 |
| 2026-04-27 | ₹8.30 | ₹8.30 | ₹8.30 | ₹8.30 | 119,864 |
| 2026-04-24 | ₹7.91 | ₹7.91 | ₹7.91 | ₹7.91 | 92,550 |
| 2026-04-23 | ₹7.54 | ₹7.54 | ₹7.54 | ₹7.54 | 94,588 |
| 2026-04-22 | ₹7.19 | ₹7.19 | ₹7.17 | ₹7.19 | 295,863 |
| 2026-04-21 | ₹6.85 | ₹6.85 | ₹6.23 | ₹6.85 | 290,274 |
| 2026-04-20 | ₹6.53 | ₹6.53 | ₹6.53 | ₹6.53 | 202,433 |
| 2026-04-17 | ₹6.22 | ₹6.22 | ₹6.21 | ₹6.22 | 231,566 |
| 2026-04-16 | ₹5.93 | ₹5.93 | ₹5.93 | ₹5.93 | 35,999 |
| 2026-04-15 | ₹5.65 | ₹5.65 | ₹5.65 | ₹5.65 | 86,666 |
| 2026-04-13 | ₹5.39 | ₹5.39 | ₹5.31 | ₹5.39 | 320,017 |
| 2026-04-10 | ₹5.14 | ₹5.14 | ₹5.14 | ₹5.14 | 41,750 |
| 2026-04-09 | ₹4.90 | ₹4.90 | ₹4.90 | ₹4.90 | 211,863 |
| 2026-04-08 | ₹4.67 | ₹4.67 | ₹4.67 | ₹4.67 | 133,269 |
| 2026-04-07 | ₹4.45 | ₹4.45 | ₹4.36 | ₹4.45 | 261,986 |
| 2026-04-06 | ₹4.24 | ₹4.24 | ₹4.24 | ₹4.24 | 2,632 |
| 2026-04-02 | ₹3.90 | ₹4.04 | ₹3.90 | ₹4.04 | 62,958 |
| 2026-04-01 | ₹3.75 | ₹3.85 | ₹3.75 | ₹3.85 | 19,051 |
| 2026-03-30 | ₹3.87 | ₹3.95 | ₹3.67 | ₹3.67 | 221,366 |
| 2026-03-27 | ₹4.05 | ₹4.17 | ₹3.85 | ₹3.86 | 414,173 |
| 2026-03-25 | ₹4.18 | ₹4.22 | ₹3.90 | ₹4.05 | 392,425 |
| 2026-03-24 | ₹4.24 | ₹4.24 | ₹3.89 | ₹4.02 | 307,408 |
| 2026-03-23 | ₹4.27 | ₹4.27 | ₹4.00 | ₹4.07 | 220,231 |
| 2026-03-20 | ₹4.36 | ₹4.55 | ₹4.15 | ₹4.15 | 433,922 |
| 2026-03-19 | ₹4.74 | ₹4.75 | ₹4.35 | ₹4.36 | 261,580 |
| 2026-03-18 | ₹4.16 | ₹4.57 | ₹4.16 | ₹4.57 | 492,445 |
| 2026-03-17 | ₹4.36 | ₹4.50 | ₹4.36 | ₹4.36 | 248,333 |
| 2026-03-16 | ₹4.88 | ₹4.88 | ₹4.58 | ₹4.58 | 170,480 |
| 2026-03-13 | ₹5.17 | ₹5.17 | ₹4.82 | ₹4.82 | 431,510 |
| 2026-03-12 | ₹5.38 | ₹5.39 | ₹5.07 | ₹5.07 | 420,056 |
| 2026-03-11 | ₹5.75 | ₹5.75 | ₹5.32 | ₹5.33 | 253,777 |
| 2026-03-10 | ₹6.00 | ₹6.00 | ₹5.51 | ₹5.59 | 159,555 |
| 2026-03-09 | ₹6.24 | ₹6.24 | ₹5.79 | ₹5.80 | 154,927 |
| 2026-03-06 | ₹6.33 | ₹6.33 | ₹6.01 | ₹6.09 | 83,789 |
| 2026-03-05 | ₹6.38 | ₹6.38 | ₹5.87 | ₹6.08 | 131,370 |
| 2026-03-04 | ₹6.16 | ₹6.43 | ₹6.16 | ₹6.16 | 178,841 |
| 2026-03-02 | ₹6.90 | ₹6.90 | ₹6.48 | ₹6.48 | 165,278 |
| 2026-02-27 | ₹7.19 | ₹7.38 | ₹6.79 | ₹6.82 | 296,402 |
| 2026-02-26 | ₹7.65 | ₹7.78 | ₹7.11 | ₹7.14 | 118,719 |
| 2026-02-25 | ₹8.19 | ₹8.19 | ₹7.47 | ₹7.47 | 191,889 |
| 2026-02-24 | ₹8.04 | ₹8.35 | ₹7.72 | ₹7.86 | 296,481 |
| 2026-02-23 | ₹7.79 | ₹8.37 | ₹7.79 | ₹8.05 | 132,737 |
| 2026-02-20 | ₹8.50 | ₹8.78 | ₹8.17 | ₹8.20 | 211,021 |
| 2026-02-19 | ₹9.13 | ₹9.28 | ₹8.40 | ₹8.59 | 222,301 |
| 2026-02-18 | ₹8.89 | ₹9.13 | ₹8.83 | ₹8.84 | 107,842 |
| 2026-02-17 | ₹8.90 | ₹8.90 | ₹8.50 | ₹8.86 | 80,588 |
| 2026-02-16 | ₹9.40 | ₹9.40 | ₹8.57 | ₹8.59 | 106,590 |
| 2026-02-13 | ₹9.68 | ₹9.68 | ₹8.95 | ₹9.02 | 77,661 |
| 2026-02-12 | ₹9.76 | ₹10.22 | ₹9.30 | ₹9.37 | 64,986 |
| 2026-02-11 | ₹9.88 | ₹10.00 | ₹9.51 | ₹9.75 | 63,512 |
| 2026-02-10 | ₹9.84 | ₹10.13 | ₹9.50 | ₹9.77 | 59,485 |
| 2026-02-09 | ₹10.78 | ₹10.78 | ₹9.80 | ₹9.83 | 242,647 |
| 2026-02-06 | ₹10.81 | ₹10.94 | ₹10.15 | ₹10.31 | 63,330 |
| 2026-02-05 | ₹11.09 | ₹11.09 | ₹10.30 | ₹10.52 | 138,800 |
| 2026-02-04 | ₹10.55 | ₹10.95 | ₹10.30 | ₹10.59 | 19,309 |
| 2026-02-03 | ₹11.10 | ₹11.10 | ₹10.23 | ₹10.55 | 50,521 |
| 2026-02-02 | ₹11.50 | ₹11.50 | ₹10.52 | ₹10.59 | 27,188 |
| 2026-02-01 | ₹11.34 | ₹11.41 | ₹10.37 | ₹11.04 | 40,630 |
| 2026-01-30 | ₹11.02 | ₹11.38 | ₹10.75 | ₹10.87 | 35,252 |
| 2026-01-29 | ₹11.02 | ₹11.57 | ₹11.00 | ₹11.02 | 17,672 |
| 2026-01-28 | ₹11.36 | ₹11.80 | ₹11.06 | ₹11.24 | 63,498 |
| 2026-01-27 | ₹11.22 | ₹11.56 | ₹11.07 | ₹11.37 | 60,642 |
| 2026-01-23 | ₹11.05 | ₹11.06 | ₹10.76 | ₹11.06 | 142,105 |
| 2026-01-22 | ₹10.29 | ₹10.54 | ₹10.28 | ₹10.54 | 40,470 |
| 2026-01-21 | ₹10.55 | ₹10.55 | ₹9.77 | ₹10.04 | 54,686 |
| 2026-01-20 | ₹11.09 | ₹11.09 | ₹10.28 | ₹10.28 | 70,570 |
| 2026-01-19 | ₹11.32 | ₹11.74 | ₹10.68 | ₹10.82 | 53,114 |
| 2026-01-16 | ₹11.30 | ₹11.30 | ₹10.50 | ₹11.21 | 60,087 |
| 2026-01-14 | ₹11.30 | ₹11.72 | ₹10.75 | ₹10.81 | 146,494 |
| 2026-01-13 | ₹11.63 | ₹11.91 | ₹11.22 | ₹11.30 | 20,414 |
| 2026-01-12 | ₹12.26 | ₹12.57 | ₹11.65 | ₹11.65 | 255,888 |
| 2026-01-09 | ₹13.47 | ₹13.47 | ₹12.22 | ₹12.26 | 52,366 |
| 2026-01-08 | ₹13.33 | ₹13.44 | ₹12.61 | ₹12.86 | 60,718 |
| 2026-01-07 | ₹13.85 | ₹13.85 | ₹12.87 | ₹13.02 | 134,230 |
| 2026-01-06 | ₹13.60 | ₹13.80 | ₹12.78 | ₹13.54 | 71,409 |
| 2026-01-05 | ₹13.60 | ₹13.95 | ₹13.42 | ₹13.45 | 39,512 |
| 2026-01-02 | ₹13.48 | ₹13.94 | ₹13.48 | ₹13.58 | 59,144 |
| 2026-01-01 | ₹13.65 | ₹13.65 | ₹13.00 | ₹13.47 | 26,005 |
Star Housing Finance Share Price Performance Analysis (Mar 2015 - Jul 2026)
STARHFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-53.97%
₹13.47 → ₹6.20
Year to Date
Price Volatility
30.25%
High Volatility
Year to Date
Average Daily Volume
134,203
Year to Date Average
BSE Exchange
Star Housing Finance Share Price History – Frequently Asked Questions
Common questions about STARHFL historical data and records. For live price, key ratios and fundamentals, see Star Housing Finance share price screener.
What is the all-time high share price of Star Housing Finance (STARHFL)?
The all-time high share price of Star Housing Finance was ₹82.5 recorded on November 22, 2023 on the BSE exchange.
What is the all-time low share price of Star Housing Finance (STARHFL)?
The all-time low share price of Star Housing Finance was ₹3.67 recorded on March 30, 2026 on the BSE exchange.
How can I download STARHFL historical share price data?
You can download Star Housing Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STARHFL shares?
The highest trading volume day for Star Housing Finance was 2,046,128 shares traded on October 18, 2022 on the BSE exchange, with share price at ₹51.65.