NSE - Delayed Quote
INR
Strides Pharma Science Limited (STAR.NS)
1,002.20
-33.70
(-3.25%)
At close: November 9 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1,033.10
1,039.90
1,000.00
1,002.20
1,002.20
198,743
Nov 6, 2026
1,002.60
1,009.00
991.80
999.60
999.60
186,979
Nov 5, 2026
1,025.00
1,028.10
993.60
1,007.60
1,007.60
438,890
Nov 4, 2026
1,034.00
1,047.80
1,010.00
1,014.20
1,014.20
184,833
Nov 3, 2026
1,040.00
1,055.00
1,010.40
1,037.30
1,037.30
495,561
Nov 2, 2026
1,067.30
1,067.30
1,013.90
1,036.90
1,036.90
407,986
Oct 30, 2026
1,050.00
1,076.90
972.00
1,068.80
1,068.80
2,677,985
Oct 29, 2026
1,087.40
1,105.00
1,087.40
1,097.50
1,097.50
203,597
Oct 28, 2026
1,093.30
1,109.90
1,077.40
1,085.60
1,085.60
396,045
Oct 27, 2026
1,025.50
1,116.40
1,025.50
1,093.30
1,093.30
787,306
Oct 26, 2026
1,006.50
1,053.90
1,001.00
1,033.10
1,033.10
281,520
Oct 23, 2026
1,000.00
1,023.60
980.40
1,014.80
1,014.80
312,385
Oct 22, 2026
1,015.00
1,029.80
994.20
998.40
998.40
223,577
Oct 21, 2026
1,021.00
1,031.00
1,002.70
1,025.30
1,025.30
144,622
Oct 19, 2026
1,050.00
1,050.00
1,015.90
1,029.30
1,029.30
224,715
Oct 16, 2026
1,060.00
1,066.00
1,040.00
1,045.20
1,045.20
207,930
Oct 15, 2026
1,080.10
1,089.20
1,051.30
1,059.90
1,059.90
253,392
Oct 14, 2026
1,087.00
1,094.00
1,071.70
1,084.80
1,084.80
184,350
Oct 13, 2026
1,086.30
1,107.00
1,063.00
1,095.50
1,095.50
304,227
Oct 12, 2026
1,082.00
1,103.40
1,080.30
1,096.20
1,096.20
80,618
Oct 9, 2026
1,095.00
1,102.20
1,072.00
1,085.30
1,085.30
189,136
Oct 8, 2026
1,100.60
1,106.10
1,067.00
1,095.30
1,095.30
420,852
Oct 7, 2026
1,085.10
1,109.00
1,076.70
1,100.60
1,100.60
202,258
Oct 6, 2026
1,081.20
1,096.20
1,074.00
1,088.70
1,088.70
138,279
Oct 5, 2026
1,087.00
1,109.90
1,077.60
1,086.70
1,086.70
108,287
Oct 1, 2026
1,108.40
1,122.00
1,076.00
1,084.80
1,084.80
340,843
Sep 30, 2026
1,167.00
1,174.50
1,110.00
1,120.00
1,120.00
447,494
Sep 29, 2026
1,143.10
1,182.50
1,131.00
1,172.60
1,172.60
229,635
Sep 28, 2026
1,175.80
1,186.00
1,148.20
1,151.40
1,151.40
115,834
Sep 25, 2026
1,202.80
1,209.60
1,177.20
1,184.90
1,184.90
143,012
Sep 24, 2026
1,222.20
1,233.10
1,199.30
1,202.80
1,202.80
126,615
Sep 23, 2026
1,217.00
1,242.20
1,217.00
1,223.30
1,223.30
153,250
Sep 22, 2026
1,234.20
1,246.70
1,195.50
1,217.40
1,217.40
285,056
Sep 21, 2026
1,230.00
1,260.90
1,217.40
1,235.10
1,235.10
421,704
Sep 18, 2026
1,202.60
1,229.40
1,200.00
1,219.80
1,219.80
282,913
Sep 17, 2026
1,180.00
1,214.90
1,162.00
1,200.20
1,200.20
225,030
Sep 16, 2026
1,153.40
1,192.00
1,102.00
1,183.90
1,183.90
398,309
Sep 15, 2026
1,183.00
1,203.00
1,127.00
1,150.60
1,150.60
421,480
Sep 11, 2026
1,199.90
1,215.90
1,179.00
1,183.40
1,183.40
161,625
Sep 10, 2026
1,189.00
1,223.00
1,159.70
1,217.00
1,217.00
304,120
Sep 9, 2026
1,187.40
1,217.00
1,181.30
1,195.70
1,195.70
376,096
Sep 8, 2026
1,169.00
1,206.90
1,155.30
1,187.40
1,187.40
491,962
Sep 7, 2026
1,058.70
1,187.60
1,045.00
1,178.80
1,178.80
2,617,272
Sep 4, 2026
1,053.10
1,066.50
1,040.00
1,059.60
1,059.60
217,190
Sep 3, 2026
1,053.90
1,073.00
1,043.10
1,053.60
1,053.60
189,318
Sep 2, 2026
1,009.40
1,050.10
1,009.40
1,047.80
1,047.80
327,406
Sep 1, 2026
1,025.00
1,030.00
1,010.00
1,024.20
1,024.20
200,361
Aug 31, 2026
1,029.00
1,038.10
1,006.90
1,025.00
1,025.00
426,871
Aug 28, 2026
984.00
1,026.50
982.10
1,019.90
1,019.90
435,651
Aug 27, 2026
982.90
994.40
978.90
983.00
983.00
94,124
Aug 26, 2026
986.60
999.40
981.00
982.90
982.90
97,630
Aug 25, 2026
999.00
1,001.90
976.00
986.60
986.60
209,006
Aug 24, 2026
989.40
999.00
974.30
993.60
993.60
220,560
Aug 21, 2026
998.00
1,003.00
970.60
986.20
986.20
341,043
Aug 20, 2026
986.50
1,056.00
970.00
993.00
993.00
4,948,966
Aug 19, 2026
949.10
965.00
931.30
957.50
957.50
346,391
Aug 18, 2026
984.80
984.80
944.10
949.10
949.10
242,012
Aug 17, 2026
965.00
992.90
965.00
987.10
987.10
165,364
Aug 14, 2026
988.00
994.80
960.00
967.80
967.80
168,371
Aug 13, 2026
986.00
1,004.50
984.00
989.20
989.20
184,655
Aug 12, 2026
1,004.00
1,009.90
990.00
993.80
993.80
101,431
Aug 11, 2026
1,012.40
1,012.40
986.00
1,002.80
1,002.80
188,504
Aug 10, 2026
1,004.10
1,018.00
990.00
999.00
999.00
150,996
Aug 7, 2026
998.30
1,019.70
991.00
1,003.80
1,003.80
260,563
Aug 6, 2026
966.00
1,011.80
964.00
997.20
997.20
424,992
Aug 5, 2026
994.50
994.50
963.00
970.40
970.40
374,889
Aug 4, 2026
1,029.10
1,032.00
976.00
994.60
994.60
212,103
Aug 3, 2026
1,034.00
1,043.30
1,000.00
1,028.50
1,028.50
472,242
Jul 31, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
1,073.60
1,100.00
1,011.10
1,025.00
1,025.00
1,703,259
Jul 30, 2026
1,059.60
1,094.40
1,059.60
1,072.80
1,067.80
136,134
Jul 29, 2026
1,041.00
1,087.20
1,041.00
1,060.00
1,055.06
151,300
Jul 28, 2026
1,036.60
1,064.00
1,036.60
1,041.70
1,036.84
89,685
Jul 27, 2026
1,022.60
1,053.40
1,022.00
1,043.00
1,038.14
248,701
Jul 24, 2026
1,031.60
1,034.40
1,014.60
1,020.00
1,015.25
80,520
Jul 23, 2026
1,030.30
1,064.80
1,028.70
1,031.60
1,026.79
84,977
Jul 22, 2026
1,052.00
1,052.00
1,000.90
1,040.70
1,035.85
282,236
Jul 21, 2026
1,057.00
1,063.80
1,039.90
1,051.30
1,046.40
88,315
Jul 20, 2026
1,074.00
1,077.90
1,051.00
1,059.50
1,054.56
129,338
Jul 17, 2026
1,050.00
1,100.00
1,007.50
1,074.90
1,069.89
427,122
Jul 16, 2026
1,060.00
1,069.00
1,044.00
1,049.20
1,044.31
152,888
Jul 15, 2026
1,071.90
1,077.70
1,053.00
1,059.60
1,054.66
67,827
Jul 14, 2026
1,075.70
1,083.40
1,066.00
1,071.10
1,066.11
62,944
Jul 13, 2026
1,083.00
1,091.20
1,067.00
1,074.00
1,068.99
97,494
Jul 10, 2026
1,080.20
1,103.00
1,052.00
1,082.60
1,077.55
301,869
Jul 9, 2026
1,081.40
1,124.90
1,069.30
1,076.00
1,070.99
217,028
Jul 8, 2026
1,127.80
1,127.80
1,074.00
1,080.80
1,075.76
109,464
Jul 7, 2026
1,121.90
1,136.00
1,109.20
1,128.20
1,122.94
80,896
Jul 6, 2026
1,120.00
1,138.00
1,112.60
1,121.60
1,116.37
63,983
Jul 3, 2026
1,134.90
1,138.00
1,113.20
1,126.80
1,121.55
96,579
Jul 2, 2026
1,099.80
1,129.00
1,091.10
1,126.40
1,121.15
186,169
Jul 1, 2026
1,106.60
1,119.90
1,087.20
1,094.10
1,089.00
101,034
Jun 30, 2026
1,111.40
1,115.70
1,076.50
1,092.90
1,087.81
201,413
Jun 29, 2026
1,099.90
1,124.00
1,085.40
1,103.40
1,098.26
241,409
Jun 25, 2026
1,118.00
1,121.00
1,072.00
1,082.20
1,077.16
183,992
Jun 24, 2026
1,103.00
1,119.50
1,103.00
1,111.30
1,106.12
70,540
Jun 23, 2026
1,122.20
1,149.80
1,104.00
1,111.20
1,106.02
163,902
Jun 22, 2026
1,110.00
1,122.00
1,104.00
1,116.20
1,111.00
89,673
Jun 19, 2026
1,095.00
1,122.00
1,095.00
1,110.90
1,105.72
68,321
Jun 18, 2026
1,101.40
1,132.20
1,095.60
1,110.80
1,105.62
125,348
Jun 17, 2026
1,102.70
1,117.90
1,098.20
1,106.90
1,101.74
117,182
Jun 16, 2026
1,084.10
1,109.00
1,071.20
1,102.70
1,097.56
175,546
Jun 15, 2026
1,068.20
1,107.00
1,068.20
1,085.30
1,080.24
421,110
Jun 12, 2026
997.10
1,063.70
980.60
1,055.50
1,050.58
543,184
Jun 11, 2026
969.00
1,008.90
965.50
989.20
984.59
197,416
Jun 10, 2026
1,017.30
1,029.50
970.00
978.20
973.64
271,741
Jun 9, 2026
1,018.70
1,022.00
999.00
1,017.00
1,012.26
146,493
Jun 8, 2026
1,040.80
1,062.00
1,001.10
1,005.70
1,001.01
248,510
Jun 5, 2026
1,035.00
1,049.50
1,003.50
1,044.60
1,039.73
366,755
Jun 4, 2026
1,079.00
1,079.00
1,018.90
1,027.20
1,022.41
326,894
Jun 3, 2026
1,080.00
1,086.50
1,066.10
1,081.20
1,076.16
131,665
Jun 2, 2026
1,094.00
1,094.10
1,060.30
1,075.00
1,069.99
214,239
Jun 1, 2026
1,111.80
1,136.30
1,086.40
1,094.10
1,089.00
189,081
May 29, 2026
1,157.70
1,168.80
1,089.00
1,111.80
1,106.62
519,082
May 27, 2026
1,179.20
1,188.00
1,149.60
1,154.40
1,149.02
179,650
May 26, 2026
1,188.10
1,207.60
1,161.00
1,169.20
1,163.75
274,587
May 25, 2026
1,144.00
1,195.00
1,144.00
1,188.10
1,182.56
259,473
May 22, 2026
1,159.20
1,169.70
1,137.90
1,153.20
1,147.83
150,266
May 21, 2026
1,160.30
1,173.30
1,131.10
1,159.10
1,153.70
218,771
May 20, 2026
1,152.50
1,210.80
1,131.50
1,141.70
1,136.38
644,863
May 19, 2026
1,124.00
1,159.00
1,035.00
1,153.60
1,148.22
1,324,815
May 18, 2026
1,143.00
1,198.80
1,102.30
1,151.40
1,146.03
1,525,457
May 15, 2026
1,161.00
1,169.80
1,126.10
1,153.70
1,148.32
128,810
May 14, 2026
1,146.70
1,175.00
1,140.80
1,155.40
1,150.02
121,862
May 13, 2026
1,150.80
1,180.80
1,131.50
1,146.40
1,141.06
156,235
May 12, 2026
1,152.00
1,231.00
1,138.00
1,151.80
1,146.43
923,601
May 11, 2026
1,156.90
1,177.00
1,145.20
1,156.20
1,150.81
142,434
May 8, 2026
1,150.80
1,169.80
1,144.00
1,156.90
1,151.51
261,184
May 7, 2026
1,100.00
1,155.00
1,089.30
1,146.80
1,141.46
548,434
May 6, 2026
1,060.00
1,117.00
1,045.70
1,098.00
1,092.88
475,024
May 5, 2026
1,030.90
1,063.00
1,026.00
1,052.10
1,047.20
147,527
May 4, 2026
1,053.30
1,053.30
1,017.10
1,031.50
1,026.69
130,730
Apr 30, 2026
1,050.00
1,051.45
1,026.15
1,036.80
1,031.97
202,494
Apr 29, 2026
1,066.00
1,068.60
1,050.25
1,053.45
1,048.54
203,349
Apr 28, 2026
1,098.00
1,098.75
1,050.00
1,051.95
1,047.05
289,946
Apr 27, 2026
1,071.00
1,110.00
1,053.85
1,098.55
1,093.43
491,029
Apr 24, 2026
1,079.05
1,089.90
1,042.85
1,066.25
1,061.28
326,254
Apr 23, 2026
1,002.05
1,080.90
1,002.05
1,069.00
1,064.02
1,012,409
Apr 22, 2026
996.95
1,012.80
987.00
1,002.05
997.38
182,137
Apr 21, 2026
991.50
1,003.50
990.50
996.95
992.30
94,863
Apr 20, 2026
1,004.90
1,019.80
990.10
996.50
991.86
196,641
Apr 17, 2026
993.90
1,013.80
993.90
1,000.25
995.59
214,262
Apr 16, 2026
1,008.50
1,015.00
989.00
993.90
989.27
228,691
Apr 15, 2026
1,008.00
1,018.45
985.00
1,001.65
996.98
393,558
Apr 13, 2026
993.00
1,008.00
978.90
1,001.15
996.48
265,227
Apr 10, 2026
996.25
1,010.90
995.90
1,000.00
995.34
210,769
Apr 9, 2026
962.95
1,008.90
962.50
996.25
991.61
264,888
Apr 8, 2026
999.90
1,008.00
957.00
964.40
959.91
305,152
Apr 7, 2026
980.00
999.90
972.50
994.10
989.47
188,937
Apr 6, 2026
971.95
992.50
964.50
981.05
976.48
217,388
Apr 2, 2026
958.80
974.80
925.00
971.15
966.62
212,162
Apr 1, 2026
956.00
980.00
952.55
963.60
959.11
321,571
Mar 30, 2026
940.30
949.90
905.60
937.75
933.38
481,579
Mar 27, 2026
935.00
952.85
915.55
940.30
935.92
474,543
Mar 25, 2026
917.00
940.35
910.15
929.20
924.87
323,632
Mar 24, 2026
911.00
924.90
901.55
910.80
906.55
239,028
Mar 23, 2026
903.65
928.90
890.15
910.40
906.16
391,880
Mar 20, 2026
898.15
921.25
897.60
903.65
899.44
246,535
Mar 19, 2026
895.00
916.25
890.50
897.60
893.42
253,848
Mar 18, 2026
888.60
920.90
881.20
907.05
902.82
448,982
Mar 17, 2026
892.00
895.80
870.55
875.45
871.37
178,855
Mar 16, 2026
916.00
916.00
882.25
891.95
887.79
234,582
Mar 13, 2026
911.00
936.40
887.00
921.60
917.30
360,986
Mar 12, 2026
887.00
923.00
878.10
910.50
906.26
201,053
Mar 11, 2026
873.50
904.80
873.00
893.95
889.78
328,839
Mar 10, 2026
870.10
877.40
866.00
872.90
868.83
160,832
Mar 9, 2026
847.00
872.00
826.25
866.35
862.31
215,684
Mar 6, 2026
842.00
871.70
842.00
864.85
860.82
212,118
Mar 5, 2026
833.95
855.00
830.00
850.65
846.69
100,332
Mar 4, 2026
830.10
837.85
817.25
832.85
828.97
432,993
Mar 2, 2026
820.10
846.00
819.00
842.45
838.52
213,842
Feb 27, 2026
865.00
866.00
847.95
851.55
847.58
148,069
Feb 26, 2026
860.00
877.00
854.00
863.20
859.18
188,964
Feb 25, 2026
868.00
873.05
859.65
863.60
859.57
85,803
Feb 24, 2026
870.00
871.05
857.00
861.00
856.99
126,250
Feb 23, 2026
878.00
887.80
867.85
874.75
870.67
112,821
Feb 20, 2026
867.00
875.20
861.40
869.65
865.60
113,629
Feb 19, 2026
876.00
898.00
865.00
870.20
866.14
270,435
Feb 18, 2026
882.50
909.00
871.00
877.10
873.01
365,145
Feb 17, 2026
860.00
884.00
855.15
880.15
876.05
220,943
Feb 16, 2026
852.85
866.00
852.65
857.85
853.85
89,795
Feb 13, 2026
867.00
871.05
846.70
857.65
853.65
180,227
Feb 12, 2026
876.05
881.35
861.00
865.75
861.71
191,014
Feb 11, 2026
884.00
885.95
870.00
875.60
871.52
228,800
Feb 10, 2026
885.00
912.00
878.10
882.50
878.39
271,067
Feb 9, 2026
869.00
891.40
868.05
886.10
881.97
228,294
Feb 6, 2026
861.80
866.85
845.00
863.90
859.87
168,886
Feb 5, 2026
869.40
889.90
855.45
861.80
857.78
283,587
Feb 4, 2026
864.00
876.00
839.85
866.50
862.46
433,571
Feb 3, 2026
870.00
887.40
850.00
875.50
871.42
549,021
Feb 2, 2026
855.00
855.90
812.00
836.55
832.65
418,051
Jan 30, 2026
810.00
908.40
791.00
877.00
872.91
5,155,438
Jan 29, 2026
796.30
821.15
768.65
809.75
805.98
997,045
Jan 28, 2026
798.80
802.00
779.20
796.25
792.54
305,570
Jan 27, 2026
801.00
809.95
771.80
793.55
789.85
454,982
Jan 23, 2026
864.60
864.65
791.00
796.25
792.54
356,502
Jan 22, 2026
843.00
870.00
830.00
864.60
860.57
549,600
Jan 21, 2026
858.90
858.90
812.75
824.85
821.01
416,505
Jan 20, 2026
875.00
886.50
849.10
859.65
855.64
273,273
Jan 19, 2026
900.10
904.00
866.15
869.10
865.05
220,772
Jan 16, 2026
932.00
947.80
888.65
900.10
895.90
470,204
Jan 15, 2026
940.00
940.00
940.00
940.00
935.62
-
Jan 14, 2026
925.50
956.90
919.00
940.00
935.62
346,770
Jan 13, 2026
940.00
957.65
918.55
926.50
922.18
275,230
Jan 12, 2026
941.85
945.00
912.80
930.70
926.36
200,573
Jan 9, 2026
969.05
978.50
938.10
941.85
937.46
282,911
Jan 8, 2026
975.00
994.00
955.70
968.00
963.49
428,832
Jan 7, 2026
977.95
992.00
974.25
977.20
972.65
196,423
Jan 6, 2026
945.90
1,010.30
941.10
985.10
980.51
1,083,527
Jan 5, 2026
896.35
954.00
896.35
950.65
946.22
448,125
Jan 2, 2026
910.00
915.00
897.80
900.75
896.55
148,917
Jan 1, 2026
906.35
918.00
878.05
911.35
907.10
263,462
Dec 31, 2025
917.00
917.00
896.85
900.35
896.15
151,333
Dec 30, 2025
899.00
911.90
891.70
908.10
903.87
132,594
Dec 29, 2025
912.45
915.80
890.15
894.30
890.13
184,048
Dec 26, 2025
934.05
938.30
908.00
911.05
906.80
223,929
Dec 24, 2025
970.05
970.05
931.85
938.30
933.93
168,090
Dec 23, 2025
957.80
973.90
929.10
970.85
966.33
347,751
Dec 22, 2025
930.80
956.40
930.80
953.00
948.56
203,537
Dec 19, 2025
888.95
957.00
888.95
930.80
926.46
1,135,457
Dec 18, 2025
880.00
892.00
873.25
888.85
884.71
288,551
Dec 17, 2025
875.00
886.95
864.00
877.85
873.76
181,745
Dec 16, 2025
869.00
884.40
865.65
873.20
869.13
185,293
Dec 15, 2025
888.15
888.15
865.00
868.80
864.75
159,514
Dec 12, 2025
889.15
892.85
879.40
882.55
878.44
94,112
Dec 11, 2025
889.95
894.55
875.75
888.15
884.01
100,161
Dec 10, 2025
885.20
903.30
877.30
887.30
883.16
165,162
Dec 9, 2025
858.50
896.45
836.75
891.25
887.10
471,997
Dec 8, 2025
879.00
882.15
852.80
862.55
858.53
334,810
Dec 5, 2025
887.35
889.10
874.20
880.65
876.55
127,046
Dec 4, 2025
888.00
894.75
880.00
887.10
882.97
167,525
Dec 3, 2025
904.95
904.95
878.40
894.45
890.28
244,000
Dec 2, 2025
907.35
926.00
894.55
899.50
895.31
336,351
Dec 1, 2025
886.95
919.60
881.05
912.25
908.00
368,436
Nov 28, 2025
890.00
896.85
872.00
878.40
874.31
133,346
Nov 27, 2025
904.00
913.00
883.30
888.75
884.61
107,429
Nov 26, 2025
895.75
909.20
883.30
903.10
898.89
176,873
Nov 25, 2025
890.00
891.00
873.10
885.70
881.57
142,090
Nov 24, 2025
897.00
898.05
870.60
889.30
885.16
271,137
Nov 21, 2025
923.40
929.95
892.00
895.05
890.88
389,052
Nov 20, 2025
958.00
966.60
920.00
923.40
919.10
400,095
Nov 19, 2025
960.00
975.00
941.90
963.30
958.81
359,608
Nov 18, 2025
952.05
969.00
939.15
966.15
961.65
414,567
Nov 17, 2025
951.00
959.00
939.15
948.75
944.33
211,022
Nov 14, 2025
973.95
993.20
910.00
943.55
939.15
374,713
Nov 13, 2025
927.60
982.00
927.35
973.95
969.41
932,396
Nov 12, 2025
924.80
947.30
920.60
924.10
919.79
341,751
Nov 11, 2025
936.00
968.55
906.30
925.30
920.99
800,335
Nov 10, 2025
955.05
958.75
915.55
929.20
924.87
338,904
