Starsource Multitrade Limited (BOM:506365)
India · Delayed Price · Currency is INR 121.80
-1.20 (-0.98%)
At close: May 5, 2026
Starsource Multitrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -4.97% | 17 |
| May 5, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.98% | 1 |
| May 4, 2026 | 126.00 | 126.00 | 117.65 | 123.00 | 123.00 | -0.65% | 64 |
| Apr 29, 2026 | 124.45 | 124.45 | 112.65 | 123.80 | 123.80 | 4.43% | 405 |
| Apr 28, 2026 | 107.50 | 118.55 | 107.35 | 118.55 | 118.55 | 4.96% | 131 |
| Apr 27, 2026 | 115.50 | 115.50 | 104.50 | 112.95 | 112.95 | 2.68% | 96 |
| Apr 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 190 |
| Apr 23, 2026 | 104.50 | 110.00 | 104.50 | 110.00 | 110.00 | - | 77 |
| Apr 22, 2026 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1.85% | 271 |
| Apr 21, 2026 | 105.20 | 108.00 | 105.20 | 108.00 | 108.00 | -2.44% | 1,076 |
| Apr 20, 2026 | 115.00 | 115.00 | 110.70 | 110.70 | 110.70 | -4.98% | 186 |
| Apr 17, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -4.98% | 148 |
| Apr 16, 2026 | 112.15 | 123.90 | 112.15 | 122.60 | 122.60 | 3.85% | 1,240 |
| Apr 15, 2026 | 125.00 | 125.00 | 116.50 | 118.05 | 118.05 | -3.63% | 1,101 |
| Apr 13, 2026 | 122.80 | 122.80 | 122.50 | 122.50 | 122.50 | 1.83% | 486 |
| Apr 10, 2026 | 123.25 | 123.25 | 114.85 | 120.30 | 120.30 | -0.46% | 1,506 |
| Apr 9, 2026 | 117.80 | 120.90 | 111.05 | 120.85 | 120.85 | 3.42% | 1,940 |
| Apr 8, 2026 | 117.95 | 118.15 | 112.60 | 116.85 | 116.85 | -1.39% | 866 |
| Apr 7, 2026 | 121.50 | 121.50 | 112.70 | 118.50 | 118.50 | -0.08% | 1,260 |
| Apr 6, 2026 | 119.00 | 119.00 | 118.60 | 118.60 | 118.60 | 2.33% | 6 |
| Apr 1, 2026 | 116.75 | 116.75 | 105.70 | 115.90 | 115.90 | 4.20% | 460 |
| Mar 30, 2026 | 111.25 | 111.26 | 108.50 | 111.23 | 111.23 | 4.96% | 236 |
| Mar 27, 2026 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | 4.99% | 311 |
| Mar 25, 2026 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | 4.99% | 53 |
| Mar 24, 2026 | 96.10 | 96.13 | 94.00 | 96.13 | 96.13 | 4.99% | 12 |
| Mar 23, 2026 | 82.85 | 91.56 | 82.84 | 91.56 | 91.56 | 5.00% | 481 |
| Mar 20, 2026 | 79.00 | 87.20 | 79.00 | 87.20 | 87.20 | 5.00% | 16 |
| Mar 19, 2026 | 85.50 | 86.85 | 83.00 | 83.05 | 83.05 | -4.33% | 550 |
| Mar 18, 2026 | 82.00 | 86.81 | 82.00 | 86.81 | 86.81 | 5.00% | 114 |
| Mar 17, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 4.99% | 10 |
| Mar 16, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 5.00% | 106 |
| Mar 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | 2 |
| Mar 12, 2026 | 76.02 | 84.00 | 76.02 | 76.50 | 76.50 | -4.38% | 176 |
| Mar 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | 1 |
| Mar 10, 2026 | 85.00 | 86.00 | 82.50 | 82.50 | 82.50 | -4.81% | 72 |
| Mar 9, 2026 | 88.84 | 88.84 | 86.00 | 86.67 | 86.67 | -2.44% | 56 |
| Mar 6, 2026 | 87.50 | 93.00 | 86.05 | 88.84 | 88.84 | 0.01% | 2,587 |
| Mar 5, 2026 | 90.00 | 90.00 | 88.50 | 88.83 | 88.83 | -3.49% | 6 |
| Mar 4, 2026 | 95.50 | 95.50 | 91.50 | 92.04 | 92.04 | -3.62% | 64 |
| Mar 2, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 8 |
| Feb 27, 2026 | 89.50 | 95.50 | 88.00 | 95.50 | 95.50 | 4.95% | 72 |
| Feb 26, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.19% | 5 |
| Feb 25, 2026 | 94.00 | 94.00 | 92.00 | 92.10 | 92.10 | -3.05% | 71 |
| Feb 24, 2026 | 94.20 | 95.00 | 92.00 | 95.00 | 95.00 | 0.85% | 155 |
| Feb 23, 2026 | 96.00 | 96.05 | 94.05 | 94.20 | 94.20 | -4.85% | 730 |
| Feb 20, 2026 | 100.00 | 100.00 | 98.50 | 99.00 | 99.00 | -2.27% | 3 |
| Feb 19, 2026 | 102.00 | 102.50 | 100.50 | 101.30 | 101.30 | -2.13% | 104 |
| Feb 18, 2026 | 104.00 | 104.50 | 102.50 | 103.50 | 103.50 | -1.94% | 5 |
| Feb 17, 2026 | 98.00 | 105.55 | 98.00 | 105.55 | 105.55 | 4.97% | 146 |
| Feb 16, 2026 | 105.30 | 105.55 | 100.05 | 100.55 | 100.55 | -4.51% | 1,147 |