Star Housing Finance share price history

BSE: 539017FinanceSmall Cap

STAR HOUSING FINANCE LIMITED · Face value ₹5 · Listed Mar 2015

₹3.91₹0.06 (1.56%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹3.85.

30 Oct: open ₹3.97, high ₹4.03, low ₹3.66

52-week range of traded prices to 30 Oct 2026

₹3.66Low, 30 Oct 2026₹16.88High, 4 Nov 2025

Market cap: ₹31 Cr3,273rd largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 15,066

Star Housing Finance share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Star Housing Finance's share price is on record from 20 Mar 2015, when it closed at ₹3.97, to 30 Oct 2026. Its highest close was ₹81.34 on 23 Nov 2023 and its lowest ₹3.67 on 30 Mar 2026, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.91	−70.0%	13.58	3.67	13.65	13.95	3.66	2,32,79,477
2025	13.03	−72.7%	49.24	8.52	47.77	50.00	8.35	5,24,70,778
2024	47.77	−35.9%	76.28	34.73	76.75	78.25	33.00	5,31,72,671
2023	74.50	+49.6%	81.34	42.12	51.00	82.50	40.00	7,74,05,876
2022	49.80	+130.8%	55.36	21.45	22.13	60.20	20.10	9,00,24,888
2021	21.58	−0.7%	27.18	18.06	22.06	29.50	16.50	1,95,81,984
2020	21.73	+15.4%	25.74	10.91	19.00	27.25	10.25	34,23,224
2019	18.83	+16.9%	18.83	8.90	17.34	20.74	8.75	18,21,556
2018	16.10	−43.6%	29.73	12.09	28.50	32.25	11.50	19,45,904
2017	28.53	+344.8%	31.51	6.14	6.63	33.00	6.14	80,11,140
2016	6.41	+48.7%	6.41	4.00	4.31	6.50	3.88	68,80,000
2015	4.31	–	4.75	3.81	4.00	4.75	3.81	38,72,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 20 Mar 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.91	−3.9%	4.15	4.47	3.66	8,68,775
Sep 2026	4.07	−18.4%	5.23	5.36	4.06	19,66,236
Aug 2026	4.99	−17.5%	6.35	6.35	4.79	22,89,834
Jul 2026	6.05	−6.8%	6.21	6.78	5.81	6,94,055
Jun 2026	6.49	−14.3%	7.63	7.90	6.38	14,22,691
May 2026	7.57	−12.9%	8.90	9.00	6.74	30,62,493
Apr 2026	8.69	+136.8%	3.75	9.54	3.75	37,57,012
Mar 2026	3.67	−46.2%	6.90	6.90	3.67	51,41,466
Feb 2026	6.82	−37.3%	11.34	11.50	6.79	26,12,639
Jan 2026	10.87	−16.6%	13.65	13.95	9.77	14,64,276
Dec 2025	13.03	+9.8%	12.00	15.49	8.35	56,87,548
Nov 2025	11.87	−27.9%	16.64	16.88	10.61	55,17,328
Oct 2025	16.47	−19.6%	20.89	20.92	15.99	51,56,110
Sep 2025	20.48	−13.6%	24.75	26.00	20.08	43,14,019
Aug 2025	23.69	−5.2%	25.27	28.60	22.03	51,21,610
Jul 2025	24.99	−30.1%	35.98	36.40	23.85	60,24,057
Jun 2025	35.76	−15.5%	42.88	43.00	34.52	39,16,325
May 2025	42.33	+21.9%	34.02	44.48	34.02	43,36,943
Apr 2025	34.73	+21.3%	28.64	38.00	28.02	39,16,428
Mar 2025	28.64	−21.2%	37.94	37.94	27.00	44,64,948
Feb 2025	36.36	−12.6%	41.78	42.95	35.00	11,60,309
Jan 2025	41.58	−13.0%	47.77	50.00	40.00	28,55,153
Dec 2024	47.77	+37.5%	34.73	50.35	34.20	52,66,120
Nov 2024	34.73	−12.4%	40.01	41.00	33.00	34,48,437
Oct 2024	39.63	−11.7%	44.87	46.60	38.50	56,38,536
Sep 2024	44.87	−7.9%	48.99	52.20	43.00	49,55,082
Aug 2024	48.73	−2.7%	51.70	51.70	42.50	50,73,901
Jul 2024	50.07	−8.6%	55.50	56.80	45.50	41,10,942
Jun 2024	54.81	−4.4%	59.49	60.00	53.50	22,29,714
May 2024	57.32	+2.2%	56.00	59.70	52.01	28,56,554
Apr 2024	56.06	+20.9%	47.30	57.00	47.30	17,78,145
Mar 2024	46.35	−22.0%	59.05	61.99	34.10	65,53,351
Feb 2024	59.39	−7.0%	65.00	72.60	58.00	68,85,826
Jan 2024	63.86	−14.3%	76.75	78.25	62.00	43,76,063
Dec 2023	74.50	−3.9%	78.99	81.00	73.30	48,94,770
Nov 2023	77.52	+13.0%	68.20	82.50	68.00	66,36,543
Oct 2023	68.59	+15.5%	59.99	69.90	57.00	67,14,450
Sep 2023	59.38	−1.2%	61.35	61.35	57.80	49,97,498
Aug 2023	60.13	−0.4%	60.75	61.99	53.10	1,05,38,016
Jul 2023	60.36	+18.5%	52.89	67.95	49.50	1,24,66,400
Jun 2023	50.92	+9.3%	46.25	52.00	40.00	72,89,167
May 2023	46.60	−3.8%	49.35	50.00	41.70	40,88,236
Apr 2023	48.42	−1.1%	48.98	52.90	47.00	34,13,498
Mar 2023	48.98	+0.6%	48.50	52.95	45.00	65,07,696
Feb 2023	48.70	+5.5%	47.90	53.00	44.25	54,12,458
Jan 2023	46.15	−7.3%	51.00	52.90	41.20	44,47,144
Dec 2022	49.80	−0.4%	50.00	60.20	45.65	70,13,744
Nov 2022	49.99	−7.2%	54.74	54.94	48.25	80,04,524
Oct 2022	53.85	+22.5%	44.70	56.68	44.00	1,39,29,812
Sep 2022	43.95	+14.4%	38.43	45.75	36.25	1,23,54,568
Aug 2022	38.43	−4.5%	41.04	41.04	37.50	1,08,23,536
Jul 2022	40.23	+22.8%	32.99	40.89	31.26	1,37,16,152
Jun 2022	32.76	+7.9%	30.33	36.24	29.88	66,16,348
May 2022	30.35	+9.7%	25.31	31.13	25.31	45,99,756
Apr 2022	27.66	+12.8%	24.51	27.66	23.56	39,58,504
Mar 2022	24.53	−6.1%	27.20	27.20	23.75	29,06,724
Feb 2022	26.11	+12.0%	23.71	30.00	23.04	28,21,340
Jan 2022	23.31	+8.1%	22.13	25.50	20.10	32,79,880
Dec 2021	21.58	−1.0%	23.25	26.75	20.05	19,65,332
Nov 2021	21.79	−6.6%	24.94	25.25	20.06	5,26,828
Oct 2021	23.33	−6.1%	25.38	29.50	22.36	5,72,980
Sep 2021	24.85	+10.7%	22.75	25.83	19.40	10,57,548
Aug 2021	22.45	−2.8%	23.14	24.00	17.80	7,48,152
Jul 2021	23.09	+0.8%	23.50	25.35	21.56	10,78,832
Jun 2021	22.91	+1.8%	22.95	26.20	19.38	17,96,720
May 2021	22.50	+1.2%	22.24	23.73	20.08	20,02,068
Apr 2021	22.23	+21.2%	18.75	22.50	17.28	20,55,232
Mar 2021	18.34	−5.0%	19.75	21.25	16.50	67,01,776
Feb 2021	19.31	+0.3%	20.00	22.50	18.43	9,18,176
Jan 2021	19.25	−11.4%	22.06	23.25	18.50	1,58,340
Dec 2020	21.73	−1.3%	21.63	25.71	18.88	2,13,832
Nov 2020	22.01	−4.2%	19.19	25.08	19.19	47,080
Oct 2020	22.99	−10.7%	25.74	27.24	20.44	1,21,760
Sep 2020	25.74	+11.7%	21.53	27.25	21.26	5,08,392
Aug 2020	23.05	+51.1%	16.75	24.75	13.00	6,40,832
Jul 2020	15.25	+9.8%	12.78	19.75	12.76	2,97,184
Jun 2020	13.89	+11.2%	12.25	15.00	10.28	2,31,404
May 2020	12.49	−6.7%	13.25	14.38	10.25	1,05,392
Apr 2020	13.39	−10.5%	17.74	17.74	11.64	1,42,404
Mar 2020	14.96	−23.7%	20.80	21.00	12.49	2,45,092
Feb 2020	19.60	−3.7%	20.31	21.63	18.70	2,20,976
Jan 2020	20.36	+8.2%	19.00	23.19	18.00	6,48,876
Dec 2019	18.83	+12.4%	17.49	20.73	15.25	3,25,224
Nov 2019	16.75	−2.8%	17.75	19.50	14.14	1,98,284
Oct 2019	17.23	+17.0%	14.23	18.23	11.29	2,26,648
Sep 2019	14.73	+43.7%	10.75	15.50	9.25	2,07,268
Aug 2019	10.25	−1.3%	10.25	11.74	8.78	61,624
Jul 2019	10.39	−20.1%	13.40	15.61	8.75	3,54,320
Jun 2019	13.00	−1.4%	13.00	14.89	10.59	1,09,044
May 2019	13.19	−6.3%	14.49	14.98	10.53	75,160
Apr 2019	14.08	−6.2%	15.50	17.50	13.55	48,960
Mar 2019	15.00	0.0%	15.00	18.36	13.76	56,948
Feb 2019	15.00	−14.0%	17.50	18.75	13.53	62,276
Jan 2019	17.44	+8.3%	17.34	20.74	15.33	95,800
Dec 2018	16.10	+14.9%	13.76	17.49	13.50	1,72,100
Nov 2018	14.01	+5.8%	13.73	16.10	12.25	2,70,364
Oct 2018	13.25	−33.0%	20.00	20.75	11.50	1,66,448
Sep 2018	19.76	−9.5%	23.20	23.25	17.76	2,14,312
Aug 2018	21.84	−1.3%	23.50	24.74	21.28	62,168
Jul 2018	22.13	+16.0%	20.98	25.00	16.30	78,408
Jun 2018	19.08	−20.1%	24.60	24.89	18.25	1,38,624
May 2018	23.89	−3.4%	23.88	27.25	20.30	1,34,560
Apr 2018	24.74	+5.4%	24.00	29.20	23.00	1,09,940
Mar 2018	23.46	−13.1%	27.00	27.75	20.25	2,56,576
Feb 2018	27.00	−6.9%	29.00	32.25	23.50	2,22,000
Jan 2018	29.00	+1.7%	28.50	30.00	26.25	1,20,404
Dec 2017	28.53	−6.4%	30.00	30.75	27.25	94,592
Nov 2017	30.48	+15.7%	29.48	32.25	26.51	5,33,816
Oct 2017	26.34	+17.8%	21.70	33.00	20.96	5,45,368
Sep 2017	22.35	+19.3%	19.25	26.13	18.88	5,50,224
Aug 2017	18.74	+7.1%	17.63	19.25	15.08	2,13,432
Jul 2017	17.50	+26.4%	15.23	20.00	15.23	3,74,868
Jun 2017	13.85	−20.6%	16.63	17.58	11.70	16,18,840
May 2017	17.45	−7.5%	19.50	20.75	15.80	9,12,000
Apr 2017	18.88	+71.6%	11.50	19.25	11.50	8,32,000
Mar 2017	11.00	+11.4%	9.63	11.96	8.50	8,64,000
Feb 2017	9.88	+25.4%	7.50	9.88	7.50	7,04,000
Jan 2017	7.88	+22.8%	6.63	8.38	6.14	7,68,000
Dec 2016	6.41	+29.5%	5.31	6.50	4.95	8,64,000
Nov 2016	4.95	−7.0%	5.56	5.79	4.26	5,44,000
Oct 2016	5.33	+9.8%	5.03	5.33	4.63	5,76,000
Sep 2016	4.85	−11.2%	5.50	5.56	4.85	3,52,000
Aug 2016	5.46	+19.2%	4.64	5.63	4.64	6,72,000
Jul 2016	4.58	−6.0%	4.63	4.79	4.33	5,12,000
Jun 2016	4.88	−5.0%	5.25	5.25	4.88	2,88,000
May 2016	5.13	−2.3%	5.41	5.50	5.00	2,88,000
Apr 2016	5.25	+1.9%	5.13	5.50	5.09	2,24,000
Mar 2016	5.15	−3.6%	5.41	5.41	5.01	3,20,000
Feb 2016	5.34	+11.0%	4.91	5.34	4.88	10,24,000
Jan 2016	4.81	+11.6%	4.31	4.81	3.88	12,16,000
Dec 2015	4.31	−2.8%	4.34	4.44	4.31	2,56,000
Oct 2015	4.44	0.0%	4.44	4.47	4.44	1,92,000
Sep 2015	4.44	+4.4%	4.31	4.75	4.31	1,92,000
Aug 2015	4.25	−1.7%	4.34	4.34	4.25	1,60,000
Jul 2015	4.33	+2.4%	4.24	4.69	4.21	5,12,000
Jun 2015	4.23	+2.4%	4.14	4.56	4.14	5,44,000
May 2015	4.13	+8.2%	3.94	4.44	3.88	3,52,000
Apr 2015	3.81	0.0%	3.82	4.34	3.81	2,88,000
Mar 2015	3.81	–	4.00	4.00	3.81	13,76,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	3.97	4.03	3.66	3.91	3.84	15,066
29 Oct 2026	3.79	3.91	3.75	3.85	3.80	24,001
28 Oct 2026	3.96	3.96	3.70	3.79	3.79	17,898
27 Oct 2026	3.84	3.90	3.68	3.78	3.77	72,507
26 Oct 2026	4.13	4.15	3.85	3.85	3.90	73,787
23 Oct 2026	4.21	4.47	4.05	4.05	4.06	16,076
22 Oct 2026	4.41	4.41	4.17	4.26	4.21	22,706
21 Oct 2026	4.35	4.42	4.13	4.30	4.31	42,425
19 Oct 2026	4.35	4.35	4.20	4.25	4.27	18,416
16 Oct 2026	4.13	4.17	3.90	4.17	4.14	93,634
15 Oct 2026	4.06	4.21	3.96	3.98	3.99	36,626
14 Oct 2026	3.95	4.19	3.94	4.06	4.05	8,647
13 Oct 2026	4.09	4.09	3.89	4.03	4.03	61,576
12 Oct 2026	4.11	4.11	3.88	3.96	3.98	19,202
9 Oct 2026	3.83	4.04	3.83	3.97	3.98	9,387
8 Oct 2026	3.90	4.18	3.86	3.91	3.97	54,232
7 Oct 2026	4.17	4.27	3.89	4.01	4.03	1,09,509
6 Oct 2026	3.91	4.10	3.91	4.09	4.07	41,223
5 Oct 2026	3.94	4.16	3.94	4.00	4.00	76,861
1 Oct 2026	4.15	4.15	3.91	4.09	4.03	54,996
30 Sep 2026	4.38	4.38	4.06	4.07	4.13	90,383
29 Sep 2026	4.39	4.39	4.17	4.21	4.27	45,360

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Star Housing Finance bonus and split history

Ex-date	Event	Price factor	What happened
30 Sep 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
16 Dec 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
16 Dec 2022	Split	0.5000	Each share became 2.
7 Mar 2017	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.