Starsource Multitrade Limited (BOM:506365)
India · Delayed Price · Currency is INR 142.00
-3.75 (-2.57%)
At close: Jan 19, 2026
Starsource Multitrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -4.93% | 4 |
| Jan 19, 2026 | 142.85 | 145.75 | 138.50 | 142.00 | 142.00 | -2.57% | 65 |
| Jan 16, 2026 | 134.70 | 145.75 | 134.70 | 145.75 | 145.75 | 2.82% | 21 |
| Jan 14, 2026 | 128.25 | 141.75 | 128.25 | 141.75 | 141.75 | 5.00% | 160 |
| Jan 13, 2026 | 138.90 | 144.00 | 135.00 | 135.00 | 135.00 | -2.81% | 390 |
| Jan 12, 2026 | 127.00 | 140.30 | 127.00 | 138.90 | 138.90 | 3.93% | 391 |
| Jan 9, 2026 | 135.85 | 141.15 | 127.90 | 133.65 | 133.65 | -0.67% | 284 |
| Jan 8, 2026 | 134.55 | 148.40 | 134.55 | 134.55 | 134.55 | -4.98% | 732 |
| Jan 7, 2026 | 138.00 | 146.80 | 133.25 | 141.60 | 141.60 | 1.25% | 1,935 |
| Jan 6, 2026 | 128.85 | 142.00 | 128.55 | 139.85 | 139.85 | 3.40% | 1,795 |
| Jan 5, 2026 | 137.30 | 140.00 | 130.45 | 135.25 | 135.25 | -1.49% | 1,995 |
| Jan 2, 2026 | 110.00 | 152.90 | 109.30 | 137.30 | 137.30 | 4.41% | 2,574 |
| Jan 1, 2026 | 112.00 | 137.50 | 107.30 | 131.50 | 131.50 | 14.65% | 1,126 |
| Dec 31, 2025 | 115.00 | 116.00 | 112.00 | 114.70 | 114.70 | 5.23% | 775 |
| Dec 29, 2025 | 117.20 | 117.20 | 107.00 | 109.00 | 109.00 | 2.30% | 1,105 |
| Dec 24, 2025 | 105.55 | 118.00 | 105.55 | 106.55 | 106.55 | -5.12% | 382 |
| Dec 23, 2025 | 120.00 | 120.00 | 105.00 | 112.30 | 112.30 | -4.43% | 5,062 |
| Dec 22, 2025 | 115.00 | 118.75 | 114.00 | 117.50 | 117.50 | 11.64% | 901 |
| Dec 19, 2025 | 102.00 | 108.95 | 102.00 | 105.25 | 105.25 | -2.50% | 578 |
| Dec 18, 2025 | 107.10 | 116.00 | 107.10 | 107.95 | 107.95 | -7.62% | 575 |
| Dec 17, 2025 | 137.00 | 137.00 | 114.00 | 116.85 | 116.85 | -5.46% | 358 |
| Dec 16, 2025 | 143.70 | 143.70 | 117.00 | 123.60 | 123.60 | -4.04% | 1,998 |
| Dec 15, 2025 | 112.80 | 135.35 | 106.00 | 128.80 | 128.80 | 14.18% | 2,442 |
| Dec 12, 2025 | 103.60 | 113.50 | 103.55 | 112.80 | 112.80 | 4.78% | 116 |
| Dec 11, 2025 | 114.15 | 114.15 | 105.80 | 107.65 | 107.65 | -6.63% | 23 |
| Dec 10, 2025 | 103.20 | 118.50 | 100.60 | 115.30 | 115.30 | 11.78% | 336 |
| Dec 9, 2025 | 126.80 | 126.80 | 101.05 | 103.15 | 103.15 | -2.73% | 597 |
| Dec 8, 2025 | 104.05 | 125.00 | 101.00 | 106.05 | 106.05 | -4.80% | 291 |
| Dec 5, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - | 319 |
| Dec 4, 2025 | 117.40 | 117.40 | 108.00 | 111.40 | 111.40 | 1.27% | 139 |
| Dec 3, 2025 | 115.90 | 115.90 | 110.00 | 110.00 | 110.00 | -2.74% | 28 |
| Dec 2, 2025 | 99.00 | 120.00 | 95.00 | 113.10 | 113.10 | 12.93% | 502 |
| Dec 1, 2025 | 105.05 | 105.05 | 100.05 | 100.15 | 100.15 | -6.62% | 343 |
| Nov 28, 2025 | 102.00 | 109.95 | 95.00 | 107.25 | 107.25 | 2.14% | 567 |
| Nov 27, 2025 | 104.65 | 105.00 | 104.65 | 105.00 | 105.00 | 0.33% | 7 |
| Nov 26, 2025 | 109.00 | 109.00 | 99.55 | 104.65 | 104.65 | -0.19% | 371 |
| Nov 25, 2025 | 107.00 | 111.80 | 101.25 | 104.85 | 104.85 | -8.75% | 822 |
| Nov 24, 2025 | 110.80 | 115.65 | 110.80 | 114.90 | 114.90 | -2.63% | 194 |
| Nov 21, 2025 | 117.90 | 118.00 | 117.90 | 118.00 | 118.00 | 6.79% | 10 |
| Nov 20, 2025 | 111.70 | 111.70 | 110.50 | 110.50 | 110.50 | -1.07% | 201 |
| Nov 19, 2025 | 118.00 | 118.00 | 110.05 | 111.70 | 111.70 | -5.34% | 794 |
| Nov 18, 2025 | 123.90 | 123.90 | 118.00 | 118.00 | 118.00 | 5.26% | 549 |
| Nov 17, 2025 | 112.50 | 116.55 | 104.55 | 112.10 | 112.10 | -9.81% | 1,576 |
| Nov 14, 2025 | 124.90 | 124.90 | 124.30 | 124.30 | 124.30 | -0.56% | 53 |
| Nov 12, 2025 | 132.00 | 132.00 | 124.00 | 125.00 | 125.00 | 0.81% | 231 |
| Nov 11, 2025 | 113.20 | 129.00 | 113.20 | 124.00 | 124.00 | 7.36% | 37 |
| Nov 10, 2025 | 129.00 | 129.00 | 114.00 | 115.50 | 115.50 | -0.43% | 105 |
| Nov 7, 2025 | 115.70 | 133.95 | 115.70 | 116.00 | 116.00 | -1.74% | 155 |
| Nov 6, 2025 | 135.15 | 135.15 | 118.00 | 118.05 | 118.05 | -4.14% | 543 |
| Nov 4, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -0.48% | 5 |