Price Data Selection & Download
Strides Pharma Science Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹1496.60
October 17, 2024
NSE Exchange
Share Price All Time Low
₹18.70
February 10, 2009
NSE Exchange
Highest Volume Trading Day
26,932,664
May 23, 2018 • ₹360.25
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
STAR daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1031.60 | ₹1034.40 | ₹1014.60 | ₹1020.00 | 80,520 |
| 2026-07-23 | ₹1030.30 | ₹1064.80 | ₹1028.70 | ₹1031.60 | 84,977 |
| 2026-07-22 | ₹1052.00 | ₹1052.00 | ₹1000.90 | ₹1040.70 | 282,236 |
| 2026-07-21 | ₹1057.00 | ₹1063.80 | ₹1039.90 | ₹1051.30 | 88,315 |
| 2026-07-20 | ₹1074.00 | ₹1077.90 | ₹1051.00 | ₹1059.50 | 129,338 |
| 2026-07-17 | ₹1050.00 | ₹1100.00 | ₹1007.50 | ₹1074.90 | 427,122 |
| 2026-07-16 | ₹1060.00 | ₹1069.00 | ₹1044.00 | ₹1049.20 | 152,888 |
| 2026-07-15 | ₹1071.90 | ₹1077.70 | ₹1053.00 | ₹1059.60 | 67,827 |
| 2026-07-14 | ₹1075.70 | ₹1083.40 | ₹1066.00 | ₹1071.10 | 62,944 |
| 2026-07-13 | ₹1083.00 | ₹1091.20 | ₹1067.00 | ₹1074.00 | 97,494 |
| 2026-07-10 | ₹1080.20 | ₹1103.00 | ₹1052.00 | ₹1082.60 | 301,869 |
| 2026-07-09 | ₹1081.40 | ₹1124.90 | ₹1069.30 | ₹1076.00 | 217,028 |
| 2026-07-08 | ₹1127.80 | ₹1127.80 | ₹1074.00 | ₹1080.80 | 109,464 |
| 2026-07-07 | ₹1121.90 | ₹1136.00 | ₹1109.20 | ₹1128.20 | 80,896 |
| 2026-07-06 | ₹1120.00 | ₹1138.00 | ₹1112.60 | ₹1121.60 | 63,983 |
| 2026-07-03 | ₹1134.90 | ₹1138.00 | ₹1113.20 | ₹1126.80 | 96,579 |
| 2026-07-02 | ₹1099.80 | ₹1129.00 | ₹1091.10 | ₹1126.40 | 186,169 |
| 2026-07-01 | ₹1106.60 | ₹1119.90 | ₹1087.20 | ₹1094.10 | 101,034 |
| 2026-06-30 | ₹1111.40 | ₹1115.70 | ₹1076.50 | ₹1092.90 | 201,413 |
| 2026-06-29 | ₹1099.90 | ₹1124.00 | ₹1085.40 | ₹1103.40 | 241,409 |
| 2026-06-25 | ₹1118.00 | ₹1121.00 | ₹1072.00 | ₹1082.20 | 183,992 |
| 2026-06-24 | ₹1103.00 | ₹1119.50 | ₹1103.00 | ₹1111.30 | 70,540 |
| 2026-06-23 | ₹1122.20 | ₹1149.80 | ₹1104.00 | ₹1111.20 | 163,902 |
| 2026-06-22 | ₹1110.00 | ₹1122.00 | ₹1104.00 | ₹1116.20 | 89,673 |
| 2026-06-19 | ₹1095.00 | ₹1122.00 | ₹1095.00 | ₹1110.90 | 68,321 |
| 2026-06-18 | ₹1101.40 | ₹1132.20 | ₹1095.60 | ₹1110.80 | 125,348 |
| 2026-06-17 | ₹1102.70 | ₹1117.90 | ₹1098.20 | ₹1106.90 | 117,182 |
| 2026-06-16 | ₹1084.10 | ₹1109.00 | ₹1071.20 | ₹1102.70 | 175,546 |
| 2026-06-15 | ₹1068.20 | ₹1107.00 | ₹1068.20 | ₹1085.30 | 421,110 |
| 2026-06-12 | ₹997.10 | ₹1063.70 | ₹980.60 | ₹1055.50 | 543,184 |
| 2026-06-11 | ₹969.00 | ₹1008.90 | ₹965.50 | ₹989.20 | 197,416 |
| 2026-06-10 | ₹1017.30 | ₹1029.50 | ₹970.00 | ₹978.20 | 271,741 |
| 2026-06-09 | ₹1018.70 | ₹1022.00 | ₹999.00 | ₹1017.00 | 146,493 |
| 2026-06-08 | ₹1040.80 | ₹1062.00 | ₹1001.10 | ₹1005.70 | 248,510 |
| 2026-06-05 | ₹1035.00 | ₹1049.50 | ₹1003.50 | ₹1044.60 | 366,755 |
| 2026-06-04 | ₹1079.00 | ₹1079.00 | ₹1018.90 | ₹1027.20 | 326,894 |
| 2026-06-03 | ₹1080.00 | ₹1086.50 | ₹1066.10 | ₹1081.20 | 131,665 |
| 2026-06-02 | ₹1094.00 | ₹1094.10 | ₹1060.30 | ₹1075.00 | 214,239 |
| 2026-06-01 | ₹1111.80 | ₹1136.30 | ₹1086.40 | ₹1094.10 | 189,081 |
| 2026-05-29 | ₹1157.70 | ₹1168.80 | ₹1089.00 | ₹1111.80 | 519,082 |
| 2026-05-27 | ₹1179.20 | ₹1188.00 | ₹1149.60 | ₹1154.40 | 179,650 |
| 2026-05-26 | ₹1188.10 | ₹1207.60 | ₹1161.00 | ₹1169.20 | 274,587 |
| 2026-05-25 | ₹1144.00 | ₹1195.00 | ₹1144.00 | ₹1188.10 | 259,473 |
| 2026-05-22 | ₹1159.20 | ₹1169.70 | ₹1137.90 | ₹1153.20 | 150,266 |
| 2026-05-21 | ₹1160.30 | ₹1173.30 | ₹1131.10 | ₹1159.10 | 218,771 |
| 2026-05-20 | ₹1152.50 | ₹1210.80 | ₹1131.50 | ₹1141.70 | 644,863 |
| 2026-05-19 | ₹1124.00 | ₹1159.00 | ₹1035.00 | ₹1153.60 | 1,324,815 |
| 2026-05-18 | ₹1143.00 | ₹1198.80 | ₹1102.30 | ₹1151.40 | 1,525,457 |
| 2026-05-15 | ₹1161.00 | ₹1169.80 | ₹1126.10 | ₹1153.70 | 128,810 |
| 2026-05-14 | ₹1146.70 | ₹1175.00 | ₹1140.80 | ₹1155.40 | 121,862 |
| 2026-05-13 | ₹1150.80 | ₹1180.80 | ₹1131.50 | ₹1146.40 | 156,235 |
| 2026-05-12 | ₹1152.00 | ₹1231.00 | ₹1138.00 | ₹1151.80 | 923,601 |
| 2026-05-11 | ₹1156.90 | ₹1177.00 | ₹1145.20 | ₹1156.20 | 142,434 |
| 2026-05-08 | ₹1150.80 | ₹1169.80 | ₹1144.00 | ₹1156.90 | 261,184 |
| 2026-05-07 | ₹1100.00 | ₹1155.00 | ₹1089.30 | ₹1146.80 | 548,434 |
| 2026-05-06 | ₹1060.00 | ₹1117.00 | ₹1045.70 | ₹1098.00 | 475,024 |
| 2026-05-05 | ₹1030.90 | ₹1063.00 | ₹1026.00 | ₹1052.10 | 147,527 |
| 2026-05-04 | ₹1053.30 | ₹1053.30 | ₹1017.10 | ₹1031.50 | 130,730 |
| 2026-04-30 | ₹1050.00 | ₹1051.45 | ₹1026.15 | ₹1036.80 | 202,494 |
| 2026-04-29 | ₹1066.00 | ₹1068.60 | ₹1050.25 | ₹1053.45 | 203,349 |
| 2026-04-28 | ₹1098.00 | ₹1098.75 | ₹1050.00 | ₹1051.95 | 289,946 |
| 2026-04-27 | ₹1071.00 | ₹1110.00 | ₹1053.85 | ₹1098.55 | 491,029 |
| 2026-04-24 | ₹1079.05 | ₹1089.90 | ₹1042.85 | ₹1066.25 | 326,254 |
| 2026-04-23 | ₹1002.05 | ₹1080.90 | ₹1002.05 | ₹1069.00 | 1,012,409 |
| 2026-04-22 | ₹996.95 | ₹1012.80 | ₹987.00 | ₹1002.05 | 182,137 |
| 2026-04-21 | ₹991.50 | ₹1003.50 | ₹990.50 | ₹996.95 | 94,863 |
| 2026-04-20 | ₹1004.90 | ₹1019.80 | ₹990.10 | ₹996.50 | 196,641 |
| 2026-04-17 | ₹993.90 | ₹1013.80 | ₹993.90 | ₹1000.25 | 214,262 |
| 2026-04-16 | ₹1008.50 | ₹1015.00 | ₹989.00 | ₹993.90 | 228,691 |
| 2026-04-15 | ₹1008.00 | ₹1018.45 | ₹985.00 | ₹1001.65 | 393,558 |
| 2026-04-13 | ₹993.00 | ₹1008.00 | ₹978.90 | ₹1001.15 | 265,227 |
| 2026-04-10 | ₹996.25 | ₹1010.90 | ₹995.90 | ₹1000.00 | 210,769 |
| 2026-04-09 | ₹962.95 | ₹1008.90 | ₹962.50 | ₹996.25 | 264,888 |
| 2026-04-08 | ₹999.90 | ₹1008.00 | ₹957.00 | ₹964.40 | 305,152 |
| 2026-04-07 | ₹980.00 | ₹999.90 | ₹972.50 | ₹994.10 | 188,937 |
| 2026-04-06 | ₹971.95 | ₹992.50 | ₹964.50 | ₹981.05 | 217,388 |
| 2026-04-02 | ₹958.80 | ₹974.80 | ₹925.00 | ₹971.15 | 212,162 |
| 2026-04-01 | ₹956.00 | ₹980.00 | ₹952.55 | ₹963.60 | 321,571 |
| 2026-03-30 | ₹940.30 | ₹949.90 | ₹905.60 | ₹937.75 | 481,579 |
| 2026-03-27 | ₹935.00 | ₹952.85 | ₹915.55 | ₹940.30 | 474,543 |
| 2026-03-25 | ₹917.00 | ₹940.35 | ₹910.15 | ₹929.20 | 323,632 |
| 2026-03-24 | ₹911.00 | ₹924.90 | ₹901.55 | ₹910.80 | 239,028 |
| 2026-03-23 | ₹903.65 | ₹928.90 | ₹890.15 | ₹910.40 | 391,880 |
| 2026-03-20 | ₹898.15 | ₹921.25 | ₹897.60 | ₹903.65 | 246,535 |
| 2026-03-19 | ₹895.00 | ₹916.25 | ₹890.50 | ₹897.60 | 253,848 |
| 2026-03-18 | ₹888.60 | ₹920.90 | ₹881.20 | ₹907.05 | 448,982 |
| 2026-03-17 | ₹892.00 | ₹895.80 | ₹870.55 | ₹875.45 | 178,855 |
| 2026-03-16 | ₹916.00 | ₹916.00 | ₹882.25 | ₹891.95 | 234,582 |
| 2026-03-13 | ₹911.00 | ₹936.40 | ₹887.00 | ₹921.60 | 360,986 |
| 2026-03-12 | ₹887.00 | ₹923.00 | ₹878.10 | ₹910.50 | 201,053 |
| 2026-03-11 | ₹873.50 | ₹904.80 | ₹873.00 | ₹893.95 | 328,839 |
| 2026-03-10 | ₹870.10 | ₹877.40 | ₹866.00 | ₹872.90 | 160,832 |
| 2026-03-09 | ₹847.00 | ₹872.00 | ₹826.25 | ₹866.35 | 215,684 |
| 2026-03-06 | ₹842.00 | ₹871.70 | ₹842.00 | ₹864.85 | 212,118 |
| 2026-03-05 | ₹833.95 | ₹855.00 | ₹830.00 | ₹850.65 | 100,332 |
| 2026-03-04 | ₹830.10 | ₹837.85 | ₹817.25 | ₹832.85 | 432,993 |
| 2026-03-02 | ₹820.10 | ₹846.00 | ₹819.00 | ₹842.45 | 213,842 |
| 2026-02-27 | ₹865.00 | ₹866.00 | ₹847.95 | ₹851.55 | 148,069 |
| 2026-02-26 | ₹860.00 | ₹877.00 | ₹854.00 | ₹863.20 | 188,964 |
| 2026-02-25 | ₹868.00 | ₹873.05 | ₹859.65 | ₹863.60 | 85,803 |
| 2026-02-24 | ₹870.00 | ₹871.05 | ₹857.00 | ₹861.00 | 126,250 |
| 2026-02-23 | ₹878.00 | ₹887.80 | ₹867.85 | ₹874.75 | 112,821 |
| 2026-02-20 | ₹867.00 | ₹875.20 | ₹861.40 | ₹869.65 | 113,629 |
| 2026-02-19 | ₹876.00 | ₹898.00 | ₹865.00 | ₹870.20 | 270,435 |
| 2026-02-18 | ₹882.50 | ₹909.00 | ₹871.00 | ₹877.10 | 365,145 |
| 2026-02-17 | ₹860.00 | ₹884.00 | ₹855.15 | ₹880.15 | 220,943 |
| 2026-02-16 | ₹852.85 | ₹866.00 | ₹852.65 | ₹857.85 | 89,795 |
| 2026-02-13 | ₹867.00 | ₹871.05 | ₹846.70 | ₹857.65 | 180,227 |
| 2026-02-12 | ₹876.05 | ₹881.35 | ₹861.00 | ₹865.75 | 191,014 |
| 2026-02-11 | ₹884.00 | ₹885.95 | ₹870.00 | ₹875.60 | 228,800 |
| 2026-02-10 | ₹885.00 | ₹912.00 | ₹878.10 | ₹882.50 | 271,067 |
| 2026-02-09 | ₹869.00 | ₹891.40 | ₹868.05 | ₹886.10 | 228,294 |
| 2026-02-06 | ₹861.80 | ₹866.85 | ₹845.00 | ₹863.90 | 168,886 |
| 2026-02-05 | ₹869.40 | ₹889.90 | ₹855.45 | ₹861.80 | 283,587 |
| 2026-02-04 | ₹864.00 | ₹876.00 | ₹839.85 | ₹866.50 | 433,571 |
| 2026-02-03 | ₹870.00 | ₹887.40 | ₹850.00 | ₹875.50 | 549,021 |
| 2026-02-02 | ₹855.00 | ₹855.90 | ₹812.00 | ₹836.55 | 418,051 |
| 2026-02-01 | ₹880.00 | ₹881.60 | ₹795.00 | ₹862.55 | 550,377 |
| 2026-01-30 | ₹810.00 | ₹908.40 | ₹791.00 | ₹877.00 | 5,155,438 |
| 2026-01-29 | ₹796.30 | ₹821.15 | ₹768.65 | ₹809.75 | 997,045 |
| 2026-01-28 | ₹798.80 | ₹802.00 | ₹779.20 | ₹796.25 | 305,570 |
| 2026-01-27 | ₹801.00 | ₹809.95 | ₹771.80 | ₹793.55 | 454,982 |
| 2026-01-23 | ₹864.60 | ₹864.65 | ₹791.00 | ₹796.25 | 356,502 |
| 2026-01-22 | ₹843.00 | ₹870.00 | ₹830.00 | ₹864.60 | 549,600 |
| 2026-01-21 | ₹858.90 | ₹858.90 | ₹812.75 | ₹824.85 | 416,505 |
| 2026-01-20 | ₹875.00 | ₹886.50 | ₹849.10 | ₹859.65 | 273,273 |
| 2026-01-19 | ₹900.10 | ₹904.00 | ₹866.15 | ₹869.10 | 220,772 |
| 2026-01-16 | ₹932.00 | ₹947.80 | ₹888.65 | ₹900.10 | 470,204 |
| 2026-01-14 | ₹925.50 | ₹956.90 | ₹919.00 | ₹940.00 | 346,770 |
| 2026-01-13 | ₹940.00 | ₹957.65 | ₹918.55 | ₹926.50 | 275,230 |
| 2026-01-12 | ₹941.85 | ₹945.00 | ₹912.80 | ₹930.70 | 200,573 |
| 2026-01-09 | ₹969.05 | ₹978.50 | ₹938.10 | ₹941.85 | 282,911 |
| 2026-01-08 | ₹975.00 | ₹994.00 | ₹955.70 | ₹968.00 | 428,832 |
| 2026-01-07 | ₹977.95 | ₹992.00 | ₹974.25 | ₹977.20 | 196,423 |
| 2026-01-06 | ₹945.90 | ₹1010.30 | ₹941.10 | ₹985.10 | 1,083,527 |
| 2026-01-05 | ₹896.35 | ₹954.00 | ₹896.35 | ₹950.65 | 448,125 |
| 2026-01-02 | ₹910.00 | ₹915.00 | ₹897.80 | ₹900.75 | 148,917 |
| 2026-01-01 | ₹906.35 | ₹918.00 | ₹878.05 | ₹911.35 | 263,462 |
Strides Pharma Science Share Price Performance Analysis (Jan 2003 - Jul 2026)
STAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.92%
₹911.35 → ₹1020.00
Year to Date
Price Volatility
10.87%
Low Volatility
Year to Date
Average Daily Volume
323,762
Year to Date Average
NSE Exchange
Strides Pharma Science Share Price History – Frequently Asked Questions
Common questions about STAR historical data and records. For live price, key ratios and fundamentals, see STAR stock price BSE.
What is the all-time high share price of Strides Pharma Science (STAR)?
The all-time high share price of Strides Pharma Science was ₹1496.6 recorded on October 17, 2024 on the NSE exchange.
What is the all-time low share price of Strides Pharma Science (STAR)?
The all-time low share price of Strides Pharma Science was ₹18.7 recorded on February 10, 2009 on the NSE exchange.
How can I download STAR historical share price data?
You can download Strides Pharma Science 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 STAR shares?
The highest trading volume day for Strides Pharma Science was 26,932,664 shares traded on May 23, 2018 on the NSE exchange, with share price at ₹360.25.