Starteck Finance Limited (BOM:512381)
India · Delayed Price · Currency is INR 272.05
+2.85 (1.06%)
At close: Jan 21, 2026
Starteck Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 273.50 | 279.65 | 272.00 | 275.00 | 275.00 | 1.08% | 3,447 |
| Jan 21, 2026 | 272.50 | 272.50 | 270.05 | 272.05 | 272.05 | 1.06% | 3,134 |
| Jan 20, 2026 | 272.80 | 273.50 | 269.20 | 269.20 | 269.20 | -0.85% | 3,216 |
| Jan 19, 2026 | 274.00 | 274.00 | 268.90 | 271.50 | 271.50 | -0.55% | 3,090 |
| Jan 16, 2026 | 270.50 | 274.80 | 270.50 | 273.00 | 273.00 | 0.92% | 3,207 |
| Jan 14, 2026 | 274.00 | 275.00 | 270.50 | 270.50 | 270.50 | -1.64% | 3,630 |
| Jan 13, 2026 | 274.25 | 277.60 | 274.05 | 275.00 | 275.00 | 0.97% | 3,137 |
| Jan 12, 2026 | 295.40 | 300.00 | 270.00 | 272.35 | 272.35 | -0.42% | 3,621 |
| Jan 9, 2026 | 272.00 | 276.15 | 271.05 | 273.50 | 273.50 | 1.05% | 3,305 |
| Jan 8, 2026 | 289.95 | 289.95 | 270.20 | 270.65 | 270.65 | -3.04% | 3,181 |
| Jan 7, 2026 | 272.90 | 281.75 | 271.00 | 279.15 | 279.15 | -0.43% | 3,377 |
| Jan 6, 2026 | 273.00 | 280.35 | 271.50 | 280.35 | 280.35 | -1.11% | 3,705 |
| Jan 5, 2026 | 279.05 | 287.20 | 279.05 | 283.50 | 283.50 | -3.85% | 3,081 |
| Jan 2, 2026 | 318.70 | 348.00 | 285.05 | 294.85 | 294.85 | 0.84% | 5,515 |
| Jan 1, 2026 | 285.00 | 319.70 | 285.00 | 292.40 | 292.40 | -0.32% | 3,059 |
| Dec 31, 2025 | 288.50 | 293.55 | 288.50 | 293.35 | 293.35 | 2.50% | 3,207 |
| Dec 30, 2025 | 285.00 | 290.40 | 285.00 | 286.20 | 286.20 | -0.99% | 3,120 |
| Dec 29, 2025 | 288.00 | 292.90 | 271.50 | 289.05 | 289.05 | 0.03% | 3,299 |
| Dec 26, 2025 | 285.00 | 301.00 | 274.30 | 288.95 | 288.95 | -0.40% | 3,588 |
| Dec 24, 2025 | 291.60 | 292.00 | 284.55 | 290.10 | 290.10 | -1.31% | 3,150 |
| Dec 23, 2025 | 284.00 | 293.95 | 272.75 | 293.95 | 293.95 | 4.02% | 3,141 |
| Dec 22, 2025 | 270.15 | 295.60 | 269.00 | 282.60 | 282.60 | 6.18% | 3,562 |
| Dec 19, 2025 | 277.25 | 279.75 | 264.75 | 266.15 | 266.15 | -2.31% | 3,211 |
| Dec 18, 2025 | 274.50 | 276.35 | 271.40 | 272.45 | 272.45 | 1.17% | 3,200 |
| Dec 17, 2025 | 272.30 | 275.70 | 268.35 | 269.30 | 269.30 | -0.68% | 6,443 |
| Dec 16, 2025 | 274.95 | 276.40 | 268.20 | 271.15 | 271.15 | -1.38% | 3,984 |
| Dec 15, 2025 | 274.55 | 274.95 | 272.00 | 274.95 | 274.95 | 1.89% | 3,162 |
| Dec 12, 2025 | 279.15 | 279.20 | 268.30 | 269.85 | 269.85 | -3.26% | 3,054 |
| Dec 11, 2025 | 282.50 | 284.30 | 277.05 | 278.95 | 278.95 | -1.36% | 3,349 |
| Dec 10, 2025 | 289.50 | 291.35 | 278.95 | 282.80 | 282.80 | -2.31% | 3,144 |
| Dec 9, 2025 | 287.05 | 299.15 | 264.05 | 289.50 | 289.50 | 8.65% | 3,571 |
| Dec 8, 2025 | 276.55 | 277.70 | 265.25 | 266.45 | 266.45 | -4.17% | 3,151 |
| 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 |