Starteck Finance Limited (BOM:512381)
India · Delayed Price · Currency is INR 244.40
-10.60 (-4.16%)
At close: Oct 23, 2026
Starteck Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 251.30 | 251.80 | 242.60 | 244.40 | 244.40 | -4.16% | 5,229 |
| Oct 22, 2026 | 253.20 | 259.95 | 248.20 | 255.00 | 255.00 | 1.82% | 1,093 |
| Oct 21, 2026 | 255.00 | 255.00 | 250.45 | 250.45 | 250.45 | -0.91% | 16 |
| Oct 19, 2026 | 255.00 | 255.50 | 252.10 | 252.75 | 252.75 | -2.77% | 1,208 |
| Oct 16, 2026 | 255.20 | 259.95 | 253.30 | 259.95 | 259.95 | 3.57% | 2,004 |
| Oct 15, 2026 | 254.00 | 259.95 | 251.00 | 251.00 | 251.00 | -0.79% | 5,135 |
| Oct 14, 2026 | 255.20 | 256.80 | 252.30 | 253.00 | 253.00 | -1.17% | 3,511 |
| Oct 13, 2026 | 260.55 | 264.95 | 256.00 | 256.00 | 256.00 | -1.75% | 5,723 |
| Oct 12, 2026 | 258.00 | 264.05 | 257.20 | 260.55 | 260.55 | 1.28% | 2,724 |
| Oct 9, 2026 | 269.95 | 269.95 | 257.00 | 257.25 | 257.25 | -4.70% | 173 |
| Oct 8, 2026 | 266.30 | 269.95 | 263.20 | 269.95 | 269.95 | 1.87% | 8 |
| Oct 7, 2026 | 270.00 | 272.50 | 265.00 | 265.00 | 265.00 | -1.85% | 93 |
| Oct 6, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | -0.18% | 55 |
| Oct 5, 2026 | 287.00 | 287.00 | 270.20 | 270.50 | 270.50 | -9.52% | 175 |
| Oct 1, 2026 | 303.00 | 303.00 | 291.00 | 298.95 | 298.95 | -1.06% | 21 |
| Sep 30, 2026 | 320.00 | 328.30 | 302.15 | 302.15 | 302.15 | -9.99% | 1,504 |
| Sep 29, 2026 | 351.95 | 352.80 | 315.05 | 335.70 | 335.70 | 14.18% | 12,591 |
| Sep 28, 2026 | 289.90 | 294.00 | 262.00 | 294.00 | 294.00 | 20.00% | 7,738 |
| Sep 25, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1.24% | 5 |
| Sep 24, 2026 | 251.35 | 251.35 | 240.25 | 242.00 | 242.00 | -9.01% | 9 |
| Sep 23, 2026 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | 13.17% | 50 |
| Sep 21, 2026 | 237.50 | 237.50 | 235.00 | 235.00 | 235.00 | -0.42% | 3 |
| Sep 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2.14% | 5 |
| Sep 15, 2026 | 238.05 | 238.05 | 230.95 | 231.05 | 231.05 | -7.54% | 47 |
| Sep 11, 2026 | 242.25 | 249.90 | 237.25 | 249.90 | 249.90 | -0.73% | 33 |
| Sep 10, 2026 | 243.25 | 253.50 | 240.75 | 252.00 | 251.75 | 3.00% | 104 |
| Sep 9, 2026 | 245.25 | 245.25 | 244.05 | 244.65 | 244.41 | -3.68% | 4 |
| Sep 8, 2026 | 247.00 | 254.00 | 247.00 | 254.00 | 253.75 | 2.83% | 34 |
| Sep 7, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 246.75 | -0.70% | 1 |
| Sep 3, 2026 | 251.00 | 251.00 | 246.00 | 248.75 | 248.50 | -0.96% | 16 |
| Sep 1, 2026 | 269.95 | 269.95 | 250.35 | 251.15 | 250.90 | -3.39% | 57 |
| Aug 31, 2026 | 255.00 | 259.95 | 255.00 | 259.95 | 259.69 | - | 50 |
| Aug 28, 2026 | 260.00 | 260.00 | 252.15 | 259.95 | 259.69 | 1.56% | 105 |
| Aug 27, 2026 | 260.00 | 260.00 | 254.80 | 255.95 | 255.70 | 0.27% | 3,018 |
| Aug 26, 2026 | 255.60 | 255.60 | 254.90 | 255.25 | 255.00 | -0.14% | 3,055 |
| Aug 25, 2026 | 255.00 | 256.20 | 253.00 | 255.60 | 255.35 | -0.12% | 3,310 |
| Aug 24, 2026 | 265.90 | 265.90 | 254.90 | 255.90 | 255.65 | 3.79% | 3,607 |
| Aug 21, 2026 | 254.40 | 254.40 | 244.00 | 246.55 | 246.31 | -2.49% | 3,064 |
| Aug 20, 2026 | 257.60 | 260.00 | 252.65 | 252.85 | 252.60 | -1.84% | 3,224 |
| Aug 19, 2026 | 257.00 | 257.60 | 257.00 | 257.60 | 257.34 | -2.90% | 3,000 |
| Aug 18, 2026 | 256.00 | 265.30 | 256.00 | 265.30 | 265.04 | 3.15% | 3,252 |
| Aug 17, 2026 | 257.00 | 258.00 | 256.55 | 257.20 | 256.94 | 0.43% | 3,286 |
| Aug 14, 2026 | 264.00 | 264.55 | 256.10 | 256.10 | 255.85 | -3.72% | 3,313 |
| Aug 13, 2026 | 257.00 | 268.95 | 254.20 | 266.00 | 265.74 | 2.70% | 3,023 |
| Aug 12, 2026 | 255.00 | 259.00 | 255.00 | 259.00 | 258.74 | 0.90% | 3,009 |
| Aug 11, 2026 | 257.00 | 258.95 | 256.05 | 256.70 | 256.45 | -0.89% | 3,044 |
| Aug 10, 2026 | 258.00 | 259.00 | 257.00 | 259.00 | 258.74 | 1.17% | 3,108 |
| Aug 7, 2026 | 255.20 | 258.35 | 255.00 | 256.00 | 255.75 | -0.35% | 3,020 |
| Aug 6, 2026 | 259.85 | 261.50 | 253.75 | 256.90 | 256.65 | -0.81% | 3,694 |
| Aug 5, 2026 | 261.00 | 262.00 | 259.00 | 259.00 | 258.74 | -1.22% | 1,518 |