Starsource Multitrade Limited (BOM:506365)
India · Delayed Price · Currency is INR 76.38
+0.02 (0.03%)
At close: Jul 31, 2026
Starsource Multitrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |