Starteck Finance Limited (BOM:512381)
India · Delayed Price · Currency is INR 278.05
-1.80 (-0.64%)
At close: Dec 5, 2025
Starteck Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 281.50 | 284.70 | 276.50 | 278.05 | 278.05 | -0.64% | 3,364 |
| Dec 4, 2025 | 299.95 | 306.50 | 276.00 | 279.85 | 279.85 | -0.89% | 4,543 |
| Dec 3, 2025 | 290.50 | 293.10 | 281.40 | 282.35 | 282.35 | -1.64% | 3,587 |
| Dec 2, 2025 | 294.65 | 294.70 | 280.80 | 287.05 | 287.05 | -2.56% | 3,408 |
| Dec 1, 2025 | 303.50 | 303.50 | 290.00 | 294.60 | 294.60 | 3.39% | 4,153 |
| Nov 28, 2025 | 293.50 | 294.00 | 282.60 | 284.95 | 284.95 | -2.90% | 3,271 |
| Nov 27, 2025 | 293.50 | 294.95 | 292.35 | 293.45 | 293.45 | -0.07% | 3,033 |
| Nov 26, 2025 | 309.70 | 309.70 | 292.30 | 293.65 | 293.65 | - | 3,244 |
| Nov 25, 2025 | 298.05 | 298.20 | 293.50 | 293.65 | 293.65 | -1.56% | 3,172 |
| Nov 24, 2025 | 299.30 | 299.70 | 298.20 | 298.30 | 298.30 | -0.20% | 3,314 |
| Nov 21, 2025 | 300.00 | 300.00 | 296.80 | 298.90 | 298.90 | -0.15% | 3,089 |
| Nov 18, 2025 | 299.20 | 300.45 | 297.85 | 299.35 | 299.35 | -0.10% | 171 |
| Nov 17, 2025 | 300.10 | 300.60 | 297.15 | 299.65 | 299.65 | -0.47% | 3,375 |
| Nov 14, 2025 | 300.25 | 304.00 | 300.20 | 301.05 | 301.05 | -0.92% | 3,237 |
| Nov 13, 2025 | 300.15 | 310.00 | 299.50 | 303.85 | 303.85 | 0.96% | 3,253 |
| Nov 12, 2025 | 301.00 | 302.80 | 299.20 | 300.95 | 300.95 | -0.38% | 3,174 |
| Nov 11, 2025 | 302.20 | 309.10 | 298.50 | 302.10 | 302.10 | 1.07% | 3,749 |
| Nov 10, 2025 | 301.50 | 301.80 | 298.90 | 298.90 | 298.90 | -0.65% | 3,124 |
| Nov 7, 2025 | 301.05 | 304.15 | 300.85 | 300.85 | 300.85 | 0.47% | 3,760 |
| Nov 6, 2025 | 298.40 | 299.95 | 297.00 | 299.45 | 299.45 | 0.60% | 3,664 |
| Nov 4, 2025 | 298.60 | 300.85 | 297.65 | 297.65 | 297.65 | 0.35% | 3,010 |
| Nov 3, 2025 | 299.00 | 300.80 | 296.50 | 296.60 | 296.60 | -0.79% | 3,730 |
| Oct 31, 2025 | 299.00 | 299.00 | 296.50 | 298.95 | 298.95 | 0.32% | 3,066 |
| Oct 30, 2025 | 298.50 | 300.20 | 297.55 | 298.00 | 298.00 | 0.61% | 3,151 |
| Oct 29, 2025 | 299.00 | 301.80 | 296.05 | 296.20 | 296.20 | -1.23% | 3,303 |
| Oct 28, 2025 | 297.10 | 301.50 | 295.85 | 299.90 | 299.90 | 0.62% | 3,691 |
| Oct 27, 2025 | 300.45 | 304.00 | 298.05 | 298.05 | 298.05 | -0.96% | 3,555 |
| Oct 24, 2025 | 299.95 | 308.10 | 297.10 | 300.95 | 300.95 | -0.59% | 3,577 |
| Oct 23, 2025 | 299.95 | 303.05 | 296.05 | 302.75 | 302.75 | -0.28% | 4,064 |
| Oct 21, 2025 | 309.00 | 309.00 | 285.10 | 303.60 | 303.60 | 0.65% | 4,264 |
| Oct 20, 2025 | 307.85 | 307.85 | 300.05 | 301.65 | 301.65 | 1.07% | 3,746 |
| Oct 17, 2025 | 305.00 | 307.15 | 292.30 | 298.45 | 298.45 | -2.15% | 11,039 |
| Oct 16, 2025 | 307.55 | 310.90 | 303.10 | 305.00 | 305.00 | -1.04% | 4,247 |
| Oct 15, 2025 | 305.50 | 310.80 | 304.70 | 308.20 | 308.20 | -0.60% | 3,676 |
| Oct 14, 2025 | 313.05 | 313.50 | 310.05 | 310.05 | 310.05 | -1.13% | 3,663 |
| Oct 13, 2025 | 315.80 | 319.95 | 313.05 | 313.60 | 313.60 | -2.14% | 3,809 |
| Oct 10, 2025 | 321.95 | 327.90 | 320.00 | 320.45 | 320.45 | -0.12% | 4,403 |
| Oct 9, 2025 | 317.55 | 325.05 | 315.80 | 320.85 | 320.85 | 0.22% | 126 |
| Oct 8, 2025 | 321.95 | 323.00 | 315.60 | 320.15 | 320.15 | 1.85% | 5,178 |
| Oct 7, 2025 | 312.00 | 316.80 | 311.70 | 314.35 | 314.35 | 1.16% | 3,200 |
| Oct 6, 2025 | 314.00 | 314.95 | 310.00 | 310.75 | 310.75 | 0.55% | 11,604 |
| Oct 3, 2025 | 315.00 | 315.60 | 305.15 | 309.05 | 309.05 | -5.78% | 9,814 |
| Oct 1, 2025 | 313.00 | 328.00 | 310.20 | 328.00 | 328.00 | 5.57% | 3,207 |
| Sep 30, 2025 | 318.90 | 318.90 | 310.20 | 310.70 | 310.70 | -1.55% | 3,175 |
| Sep 29, 2025 | 293.30 | 318.60 | 293.30 | 315.60 | 315.60 | 0.30% | 3,205 |
| Sep 26, 2025 | 318.95 | 324.95 | 314.65 | 314.65 | 314.65 | -1.29% | 3,738 |
| Sep 25, 2025 | 324.50 | 324.70 | 318.75 | 318.75 | 318.75 | -0.58% | 3,173 |
| Sep 24, 2025 | 323.80 | 330.00 | 320.15 | 320.60 | 320.60 | -0.57% | 3,244 |
| Sep 23, 2025 | 330.65 | 330.90 | 320.70 | 322.45 | 322.45 | -0.83% | 6,314 |
| Sep 22, 2025 | 319.50 | 328.55 | 319.30 | 325.15 | 325.15 | 2.88% | 3,771 |