Starteck Finance Limited (BOM:512381)
India · Delayed Price · Currency is INR 246.55
-6.30 (-2.49%)
At close: Aug 21, 2026
Starteck Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 254.40 | 254.40 | 244.00 | 246.55 | 246.55 | -2.49% | 3,064 |
| Aug 20, 2026 | 257.60 | 260.00 | 252.65 | 252.85 | 252.85 | -1.84% | 3,224 |
| Aug 19, 2026 | 257.00 | 257.60 | 257.00 | 257.60 | 257.60 | -2.90% | 3,000 |
| Aug 18, 2026 | 256.00 | 265.30 | 256.00 | 265.30 | 265.30 | 3.15% | 3,252 |
| Aug 17, 2026 | 257.00 | 258.00 | 256.55 | 257.20 | 257.20 | 0.43% | 3,286 |
| Aug 14, 2026 | 264.00 | 264.55 | 256.10 | 256.10 | 256.10 | -3.72% | 3,313 |
| Aug 13, 2026 | 257.00 | 268.95 | 254.20 | 266.00 | 266.00 | 2.70% | 3,023 |
| Aug 12, 2026 | 255.00 | 259.00 | 255.00 | 259.00 | 259.00 | 0.90% | 3,009 |
| Aug 11, 2026 | 257.00 | 258.95 | 256.05 | 256.70 | 256.70 | -0.89% | 3,044 |
| Aug 10, 2026 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | 1.17% | 3,108 |
| Aug 7, 2026 | 255.20 | 258.35 | 255.00 | 256.00 | 256.00 | -0.35% | 3,020 |
| Aug 6, 2026 | 259.85 | 261.50 | 253.75 | 256.90 | 256.90 | -0.81% | 3,694 |
| Aug 5, 2026 | 261.00 | 262.00 | 259.00 | 259.00 | 259.00 | -1.22% | 1,518 |
| Aug 4, 2026 | 264.00 | 264.35 | 262.20 | 262.20 | 262.20 | -2.38% | 3,276 |
| Aug 3, 2026 | 264.05 | 268.70 | 263.00 | 268.60 | 268.60 | 1.72% | 3,003 |
| Jul 31, 2026 | 266.10 | 266.10 | 263.20 | 264.05 | 264.05 | -0.77% | 3,033 |
| Jul 30, 2026 | 266.00 | 266.30 | 265.70 | 266.10 | 266.10 | -0.04% | 3,000 |
| Jul 29, 2026 | 264.80 | 270.00 | 264.40 | 266.20 | 266.20 | -0.78% | 3,027 |
| Jul 28, 2026 | 266.00 | 269.00 | 265.60 | 268.30 | 268.30 | 0.13% | 3,956 |
| Jul 27, 2026 | 265.00 | 267.95 | 264.35 | 267.95 | 267.95 | 1.00% | 3,147 |
| Jul 24, 2026 | 265.00 | 266.00 | 265.00 | 265.30 | 265.30 | 0.11% | 3,312 |
| Jul 23, 2026 | 269.95 | 269.95 | 265.00 | 265.00 | 265.00 | -0.93% | 3,038 |
| Jul 22, 2026 | 269.00 | 271.00 | 265.00 | 267.50 | 267.50 | -0.76% | 3,015 |
| Jul 21, 2026 | 266.00 | 270.35 | 266.00 | 269.55 | 269.55 | 1.14% | 3,006 |
| Jul 20, 2026 | 265.00 | 271.00 | 263.20 | 266.50 | 266.50 | -2.26% | 3,967 |
| Jul 17, 2026 | 271.00 | 275.25 | 270.00 | 272.65 | 272.65 | -1.34% | 3,005 |
| Jul 16, 2026 | 279.60 | 279.60 | 272.00 | 276.35 | 276.35 | 1.79% | 3,006 |
| Jul 15, 2026 | 272.00 | 275.40 | 271.30 | 271.50 | 271.50 | -1.93% | 3,343 |
| Jul 14, 2026 | 296.95 | 296.95 | 270.00 | 276.85 | 276.85 | 0.75% | 4,626 |
| Jul 13, 2026 | 280.00 | 280.00 | 272.50 | 274.80 | 274.80 | -3.58% | 3,051 |
| Jul 10, 2026 | 283.00 | 285.00 | 282.90 | 285.00 | 285.00 | 0.97% | 3,000 |
| Jul 9, 2026 | 275.00 | 285.00 | 275.00 | 282.25 | 282.25 | 4.83% | 3,007 |
| Jul 8, 2026 | 281.10 | 287.20 | 261.40 | 269.25 | 269.25 | -6.25% | 3,155 |
| Jul 7, 2026 | 288.00 | 288.00 | 287.00 | 287.20 | 287.20 | 1.09% | 3,000 |
| Jul 6, 2026 | 286.95 | 294.95 | 282.45 | 284.10 | 284.10 | -0.99% | 3,342 |
| Jul 3, 2026 | 290.00 | 290.00 | 286.95 | 286.95 | 286.95 | - | 3,015 |
| Jul 2, 2026 | 288.50 | 289.40 | 285.00 | 286.95 | 286.95 | 0.33% | 3,081 |
| Jul 1, 2026 | 289.00 | 289.70 | 285.00 | 286.00 | 286.00 | 1.13% | 3,305 |
| Jun 30, 2026 | 285.00 | 286.00 | 281.25 | 282.80 | 282.80 | -0.32% | 4,259 |
| Jun 29, 2026 | 290.00 | 290.00 | 280.00 | 283.70 | 283.70 | -0.53% | 3,010 |
| Jun 25, 2026 | 293.00 | 293.00 | 280.00 | 285.20 | 285.20 | 0.07% | 3,168 |
| Jun 24, 2026 | 281.40 | 285.30 | 279.80 | 285.00 | 285.00 | 1.55% | 3,077 |
| Jun 23, 2026 | 279.00 | 285.00 | 269.00 | 280.65 | 280.65 | -0.11% | 3,499 |
| Jun 22, 2026 | 274.00 | 281.00 | 272.00 | 280.95 | 280.95 | 2.63% | 3,164 |
| Jun 19, 2026 | 275.30 | 281.10 | 272.90 | 273.75 | 273.75 | -0.64% | 3,121 |
| Jun 18, 2026 | 280.00 | 280.00 | 270.05 | 275.50 | 275.50 | -1.25% | 3,310 |
| Jun 17, 2026 | 272.00 | 279.00 | 270.00 | 279.00 | 279.00 | 3.43% | 4,029 |
| Jun 16, 2026 | 269.80 | 269.80 | 268.00 | 269.75 | 269.75 | -0.06% | 3,160 |
| Jun 15, 2026 | 268.00 | 269.90 | 265.00 | 269.90 | 269.90 | 1.64% | 3,001 |
| Jun 12, 2026 | 266.00 | 266.00 | 264.00 | 265.55 | 265.55 | -1.28% | 3,328 |