Starsource Multitrade Limited (BOM:506365)
India · Delayed Price · Currency is INR 79.00
-2.25 (-2.77%)
At close: Oct 1, 2026
Starsource Multitrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 81.25 | 81.25 | 79.00 | 79.00 | 79.00 | -2.77% | 223 |
| Sep 30, 2026 | 75.50 | 81.25 | 75.50 | 81.25 | 81.25 | 4.99% | 61 |
| Sep 28, 2026 | 77.99 | 77.99 | 73.50 | 77.39 | 77.39 | 4.16% | 114 |
| Sep 25, 2026 | 75.00 | 79.65 | 73.00 | 74.30 | 74.30 | -2.06% | 100 |
| Sep 24, 2026 | 80.00 | 80.95 | 73.50 | 75.86 | 75.86 | -1.63% | 105 |
| Sep 23, 2026 | 72.75 | 77.12 | 72.75 | 77.12 | 77.12 | 5.00% | 4 |
| Sep 18, 2026 | 73.44 | 73.45 | 73.44 | 73.45 | 73.45 | 0.01% | 526 |
| Sep 17, 2026 | 70.05 | 74.50 | 70.01 | 73.44 | 73.44 | 3.42% | 109 |
| Sep 16, 2026 | 72.75 | 72.75 | 71.00 | 71.01 | 71.01 | -2.39% | 161 |
| Sep 11, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -1.01% | 1 |
| Sep 10, 2026 | 73.05 | 78.00 | 73.05 | 73.49 | 73.49 | -2.74% | 144 |
| Sep 9, 2026 | 75.51 | 75.56 | 75.51 | 75.56 | 75.56 | -2.79% | 3 |
| Sep 8, 2026 | 78.05 | 82.00 | 77.55 | 77.73 | 77.73 | -1.71% | 22 |
| Sep 7, 2026 | 80.01 | 83.60 | 78.05 | 79.08 | 79.08 | -0.73% | 53 |
| Sep 4, 2026 | 77.90 | 84.35 | 77.90 | 79.66 | 79.66 | -0.88% | 279 |
| Sep 3, 2026 | 80.50 | 86.00 | 80.05 | 80.37 | 80.37 | -2.06% | 151 |
| Sep 2, 2026 | 81.00 | 86.00 | 81.00 | 82.06 | 82.06 | -0.91% | 389 |
| Sep 1, 2026 | 84.80 | 89.00 | 81.25 | 82.81 | 82.81 | -2.35% | 368 |
| Aug 31, 2026 | 80.00 | 84.80 | 80.00 | 84.80 | 84.80 | 4.94% | 2 |
| Aug 28, 2026 | 80.00 | 85.45 | 80.00 | 80.81 | 80.81 | -0.85% | 545 |
| Aug 27, 2026 | 83.50 | 88.85 | 81.20 | 81.50 | 81.50 | -3.69% | 377 |
| Aug 26, 2026 | 85.00 | 91.95 | 84.00 | 84.62 | 84.62 | -3.41% | 196 |
| Aug 25, 2026 | 87.00 | 92.00 | 85.50 | 87.61 | 87.61 | -1.26% | 56 |
| Aug 24, 2026 | 92.80 | 92.80 | 88.20 | 88.73 | 88.73 | -4.39% | 114 |
| 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 |