Starsource Multitrade Limited (BOM:506365)
India · Delayed Price · Currency is INR 109.00
-1.00 (-0.91%)
At close: Jun 17, 2026
Starsource Multitrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 123.95 | 123.95 | 113.95 | 113.95 | 113.95 | -4.96% | 130 |
| Jun 8, 2026 | 120.00 | 120.00 | 119.90 | 119.90 | 119.90 | 2.96% | 15 |
| Jun 5, 2026 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | -0.47% | 2 |
| Jun 4, 2026 | 110.00 | 117.00 | 110.00 | 117.00 | 117.00 | 1.74% | 130 |
| Jun 3, 2026 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | -4.17% | 255 |
| Jun 2, 2026 | 124.50 | 125.00 | 115.00 | 120.00 | 120.00 | - | 270 |
| Jun 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.39% | 5 |
| May 29, 2026 | 120.00 | 120.00 | 108.80 | 114.95 | 114.95 | 0.39% | 581 |
| May 25, 2026 | 120.45 | 120.45 | 109.10 | 114.50 | 114.50 | -0.22% | 35 |
| May 22, 2026 | 122.00 | 123.00 | 114.00 | 114.75 | 114.75 | -4.38% | 115 |
| May 21, 2026 | 119.00 | 120.00 | 110.00 | 120.00 | 120.00 | 4.35% | 14 |
| May 20, 2026 | 120.00 | 120.00 | 113.95 | 115.00 | 115.00 | -4.09% | 7 |
| May 18, 2026 | 120.00 | 120.00 | 109.25 | 119.90 | 119.90 | 4.26% | 404 |
| May 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.60% | 1 |
| May 14, 2026 | 110.80 | 111.00 | 110.80 | 111.00 | 111.00 | 0.18% | 51 |
| May 13, 2026 | 109.25 | 120.75 | 109.25 | 110.80 | 110.80 | -3.65% | 603 |
| May 8, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | -0.65% | 87 |
| 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 |