Starteck Finance Limited (BOM:512381)
India · Delayed Price · Currency is INR 264.25
+2.45 (0.94%)
At close: May 29, 2026
Starteck Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 264.25 | 264.45 | 259.00 | 264.25 | 264.25 | 0.94% | 3,215 |
| May 27, 2026 | 260.00 | 263.00 | 255.00 | 261.80 | 261.80 | 3.40% | 3,342 |
| May 26, 2026 | 251.00 | 254.95 | 251.00 | 253.20 | 253.20 | 1.28% | 3,057 |
| May 25, 2026 | 250.00 | 250.00 | 249.00 | 250.00 | 250.00 | -0.40% | 3,470 |
| May 22, 2026 | 251.25 | 251.70 | 245.85 | 251.00 | 251.00 | 1.21% | 3,129 |
| May 21, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.06% | 3,130 |
| May 20, 2026 | 249.85 | 253.00 | 245.00 | 248.15 | 248.15 | -0.56% | 3,570 |
| May 19, 2026 | 250.05 | 255.55 | 248.60 | 249.55 | 249.55 | -0.18% | 7,112 |
| May 18, 2026 | 251.00 | 252.40 | 250.00 | 250.00 | 250.00 | -1.17% | 3,042 |
| May 15, 2026 | 250.00 | 252.95 | 250.00 | 252.95 | 252.95 | 1.71% | 3,002 |
| May 14, 2026 | 249.90 | 254.50 | 248.00 | 248.70 | 248.70 | -0.52% | 3,663 |
| May 13, 2026 | 262.00 | 262.00 | 250.00 | 250.00 | 250.00 | -0.40% | 3,390 |
| May 12, 2026 | 255.00 | 256.20 | 248.80 | 251.00 | 251.00 | 0.60% | 4,369 |
| May 11, 2026 | 254.00 | 254.00 | 249.00 | 249.50 | 249.50 | -0.48% | 3,120 |
| May 8, 2026 | 256.20 | 256.20 | 250.00 | 250.70 | 250.70 | -3.56% | 3,126 |
| May 7, 2026 | 250.20 | 259.95 | 250.20 | 259.95 | 259.95 | 3.71% | 3,746 |
| May 6, 2026 | 259.00 | 259.00 | 248.85 | 250.65 | 250.65 | -0.14% | 3,881 |
| May 5, 2026 | 250.00 | 251.00 | 249.80 | 251.00 | 251.00 | 0.40% | 3,191 |
| May 4, 2026 | 248.30 | 251.00 | 246.90 | 250.00 | 250.00 | 1.07% | 3,944 |
| Apr 30, 2026 | 252.00 | 252.00 | 247.35 | 247.35 | 247.35 | -0.64% | 3,489 |
| Apr 29, 2026 | 249.00 | 251.25 | 248.40 | 248.95 | 248.95 | 1.41% | 3,042 |
| Apr 28, 2026 | 247.00 | 250.00 | 243.25 | 245.50 | 245.50 | -0.61% | 4,426 |
| Apr 27, 2026 | 245.00 | 249.00 | 244.70 | 247.00 | 247.00 | 1.23% | 3,755 |
| Apr 24, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.49% | 3,019 |
| Apr 23, 2026 | 244.00 | 246.00 | 244.00 | 245.20 | 245.20 | -1.51% | 3,213 |
| Apr 22, 2026 | 250.00 | 250.00 | 248.80 | 248.95 | 248.95 | 0.46% | 3,000 |
| Apr 21, 2026 | 247.00 | 250.40 | 244.25 | 247.80 | 247.80 | 1.14% | 7,742 |
| Apr 20, 2026 | 246.60 | 257.65 | 241.00 | 245.00 | 245.00 | -0.77% | 8,521 |
| Apr 17, 2026 | 251.00 | 254.70 | 246.90 | 246.90 | 246.90 | 0.24% | 9,720 |
| Apr 16, 2026 | 247.70 | 254.95 | 243.60 | 246.30 | 246.30 | -1.85% | 10,486 |
| Apr 15, 2026 | 245.00 | 256.70 | 245.00 | 250.95 | 250.95 | 3.06% | 12,270 |
| Apr 13, 2026 | 255.40 | 270.80 | 233.20 | 243.50 | 243.50 | -2.37% | 3,923 |
| Apr 10, 2026 | 254.00 | 254.10 | 248.50 | 249.40 | 249.40 | -2.20% | 3,163 |
| Apr 9, 2026 | 245.00 | 255.50 | 242.50 | 255.00 | 255.00 | 2.41% | 3,348 |
| Apr 8, 2026 | 241.20 | 249.00 | 239.85 | 249.00 | 249.00 | 4.21% | 3,150 |
| Apr 7, 2026 | 242.00 | 250.00 | 233.85 | 238.95 | 238.95 | -1.10% | 3,325 |
| Apr 6, 2026 | 235.90 | 242.25 | 234.25 | 241.60 | 241.60 | -0.29% | 3,484 |
| Apr 2, 2026 | 241.95 | 251.00 | 230.05 | 242.30 | 242.30 | 0.14% | 4,769 |
| Apr 1, 2026 | 230.00 | 244.95 | 227.00 | 241.95 | 241.95 | 9.95% | 3,060 |
| Mar 30, 2026 | 238.50 | 238.50 | 220.05 | 220.05 | 220.05 | -6.92% | 3,400 |
| Mar 27, 2026 | 250.80 | 250.80 | 232.30 | 236.40 | 236.40 | -5.74% | 3,862 |
| Mar 25, 2026 | 250.00 | 250.80 | 245.00 | 250.80 | 250.80 | 2.37% | 3,245 |
| Mar 24, 2026 | 250.00 | 257.00 | 245.00 | 245.00 | 245.00 | -2.00% | 3,301 |
| Mar 23, 2026 | 255.00 | 255.00 | 247.65 | 250.00 | 250.00 | -1.17% | 3,384 |
| Mar 20, 2026 | 252.00 | 253.40 | 251.15 | 252.95 | 252.95 | 1.18% | 3,085 |
| Mar 19, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -2.00% | 3,015 |
| Mar 18, 2026 | 255.00 | 258.00 | 251.00 | 255.10 | 255.10 | 2.00% | 3,013 |
| Mar 17, 2026 | 250.50 | 253.30 | 250.10 | 250.10 | 250.10 | -0.77% | 3,221 |
| Mar 16, 2026 | 252.00 | 252.05 | 250.80 | 252.05 | 252.05 | 0.82% | 3,048 |
| Mar 13, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -0.02% | 3,140 |