Starsource Multitrade Limited (BOM:506365)
India · Delayed Price · Currency is INR 92.80
+3.09 (3.44%)
At close: Aug 21, 2026
Starsource Multitrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 88.00 | 94.15 | 86.05 | 92.80 | 92.80 | 3.44% | 738 |
| Aug 20, 2026 | 88.50 | 93.00 | 88.50 | 89.71 | 89.71 | -3.53% | 144 |
| Aug 19, 2026 | 88.50 | 92.99 | 88.50 | 92.99 | 92.99 | 2.80% | 144 |
| Aug 18, 2026 | 90.00 | 95.00 | 89.31 | 90.46 | 90.46 | -3.76% | 81 |
| Aug 17, 2026 | 94.31 | 94.31 | 85.33 | 93.99 | 93.99 | 4.64% | 2,097 |
| Aug 14, 2026 | 85.70 | 89.82 | 85.70 | 89.82 | 89.82 | 4.99% | 1,806 |
| Aug 13, 2026 | 79.00 | 85.57 | 77.50 | 85.55 | 85.55 | 4.97% | 3,832 |
| Aug 12, 2026 | 77.00 | 82.95 | 76.01 | 81.50 | 81.50 | 3.16% | 121 |
| Aug 11, 2026 | 75.00 | 81.14 | 74.01 | 79.00 | 79.00 | 2.23% | 482 |
| Aug 10, 2026 | 73.30 | 77.32 | 72.20 | 77.28 | 77.28 | 4.94% | 263 |
| Aug 7, 2026 | 72.10 | 77.02 | 72.10 | 73.64 | 73.64 | 0.38% | 69 |
| Aug 6, 2026 | 72.01 | 77.37 | 72.01 | 73.36 | 73.36 | -0.45% | 568 |
| Aug 5, 2026 | 72.00 | 76.30 | 72.00 | 73.69 | 73.69 | 1.39% | 240 |
| Aug 4, 2026 | 73.00 | 76.99 | 72.25 | 72.68 | 72.68 | -1.12% | 194 |
| Aug 3, 2026 | 74.06 | 75.00 | 73.00 | 73.50 | 73.50 | -3.77% | 1,420 |
| Jul 31, 2026 | 74.00 | 80.00 | 74.00 | 76.38 | 76.38 | 0.03% | 24 |
| Jul 30, 2026 | 75.00 | 80.00 | 75.00 | 76.36 | 76.36 | -0.34% | 243 |
| Jul 28, 2026 | 78.50 | 78.50 | 76.50 | 76.62 | 76.62 | -3.95% | 41 |
| Jul 27, 2026 | 80.02 | 80.02 | 79.77 | 79.77 | 79.77 | -4.99% | 74 |
| Jul 24, 2026 | 82.50 | 86.00 | 82.50 | 83.96 | 83.96 | - | 10 |
| Jul 23, 2026 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 4.99% | 300 |
| Jul 22, 2026 | 79.79 | 79.97 | 79.79 | 79.97 | 79.97 | 4.99% | 267 |
| Jul 21, 2026 | 77.00 | 78.42 | 76.00 | 76.17 | 76.17 | -2.87% | 57 |
| Jul 20, 2026 | 79.00 | 81.00 | 77.15 | 78.42 | 78.42 | -3.19% | 248 |
| Jul 17, 2026 | 80.27 | 84.28 | 80.27 | 81.00 | 81.00 | 0.91% | 865 |
| Jul 16, 2026 | 82.00 | 82.50 | 80.00 | 80.27 | 80.27 | -3.91% | 225 |
| Jul 15, 2026 | 83.61 | 85.00 | 83.25 | 83.54 | 83.54 | -4.65% | 1,828 |
| Jul 14, 2026 | 91.99 | 91.99 | 87.55 | 87.61 | 87.61 | -4.93% | 734 |
| Jul 13, 2026 | 92.16 | 92.16 | 92.15 | 92.15 | 92.15 | -4.99% | 571 |
| Jul 10, 2026 | 97.32 | 97.32 | 96.99 | 96.99 | 96.99 | 4.64% | 1,731 |
| Jul 9, 2026 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 5.00% | 51 |
| Jul 8, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 5.00% | 52 |
| Jul 7, 2026 | 78.00 | 84.08 | 78.00 | 84.08 | 84.08 | 5.00% | 1,201 |
| Jul 6, 2026 | 78.00 | 84.25 | 76.50 | 80.08 | 80.08 | -0.21% | 389 |
| Jul 3, 2026 | 83.00 | 85.00 | 80.16 | 80.25 | 80.25 | -4.52% | 53 |
| Jul 2, 2026 | 82.00 | 86.95 | 82.00 | 84.05 | 84.05 | 1.50% | 471 |
| Jul 1, 2026 | 83.50 | 85.00 | 82.25 | 82.81 | 82.81 | -3.32% | 111 |
| Jun 30, 2026 | 87.55 | 90.00 | 85.45 | 85.65 | 85.65 | -4.73% | 2,395 |
| Jun 29, 2026 | 91.35 | 94.80 | 89.55 | 89.90 | 89.90 | -1.10% | 3,168 |
| Jun 25, 2026 | 92.00 | 94.90 | 87.55 | 90.90 | 90.90 | -1.36% | 2,417 |
| Jun 24, 2026 | 93.85 | 98.90 | 91.45 | 92.15 | 92.15 | -4.26% | 382 |
| Jun 23, 2026 | 90.55 | 98.90 | 90.55 | 96.25 | 96.25 | 1.69% | 362 |
| Jun 22, 2026 | 99.30 | 104.25 | 94.35 | 94.65 | 94.65 | -4.68% | 20,585 |
| Jun 19, 2026 | 100.00 | 100.00 | 99.30 | 99.30 | 99.30 | -4.98% | 1,733 |
| Jun 18, 2026 | 105.00 | 113.95 | 103.55 | 104.50 | 104.50 | -4.13% | 6,030 |
| Jun 17, 2026 | 108.95 | 109.00 | 105.00 | 109.00 | 109.00 | -0.91% | 103 |
| Jun 15, 2026 | 108.50 | 113.90 | 103.50 | 110.00 | 110.00 | 1.38% | 992 |
| Jun 12, 2026 | 114.30 | 118.75 | 108.50 | 108.50 | 108.50 | -4.82% | 31 |
| Jun 11, 2026 | 118.95 | 121.90 | 114.00 | 114.00 | 114.00 | -4.16% | 216 |
| Jun 10, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 4.39% | 10 |