Starcom Information Technology Limited (BOM:531616)
India · Delayed Price · Currency is INR 78.72
+3.73 (4.97%)
At close: Jan 1, 2026
BOM:531616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 4.97% | 1 |
| Dec 1, 2025 | 78.30 | 78.30 | 74.99 | 74.99 | 74.99 | 0.55% | 81 |
| Nov 28, 2025 | 74.58 | 74.58 | 71.03 | 74.58 | 74.58 | 5.00% | 548 |
| Nov 27, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 5.00% | 171 |
| Nov 26, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 5.00% | 254 |
| Nov 25, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 4.99% | 65 |
| Nov 24, 2025 | 61.37 | 61.37 | 55.55 | 61.37 | 61.37 | 5.00% | 1,427 |
| Nov 21, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 4.99% | 2 |
| Nov 20, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 5.00% | 10 |
| Nov 19, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 4.99% | 278 |
| Nov 18, 2025 | 52.32 | 54.92 | 49.70 | 50.50 | 50.50 | -3.46% | 10,593 |
| Nov 17, 2025 | 53.26 | 53.26 | 52.17 | 52.31 | 52.31 | -1.73% | 45 |
| Nov 14, 2025 | 56.10 | 57.00 | 53.21 | 53.23 | 53.23 | -4.95% | 285 |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.02% | 1 |
| Nov 11, 2025 | 58.99 | 58.99 | 55.99 | 55.99 | 55.99 | -4.94% | 2 |
| Nov 10, 2025 | 62.05 | 62.05 | 58.90 | 58.90 | 58.90 | -5.00% | 25 |
| Nov 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.62% | 1 |
| Nov 6, 2025 | 66.69 | 68.42 | 65.00 | 65.00 | 65.00 | -3.01% | 51 |
| Nov 4, 2025 | 66.52 | 67.11 | 66.52 | 67.02 | 67.02 | -4.27% | 56 |
| Nov 3, 2025 | 66.51 | 73.00 | 66.51 | 70.01 | 70.01 | 0.01% | 60 |
| Oct 31, 2025 | 69.60 | 73.05 | 69.60 | 70.00 | 70.00 | 0.60% | 1,114 |
| Oct 30, 2025 | 62.99 | 69.60 | 62.99 | 69.58 | 69.58 | 4.95% | 1,018 |
| Oct 29, 2025 | 73.23 | 73.23 | 66.27 | 66.30 | 66.30 | -4.95% | 689 |
| Oct 28, 2025 | 72.41 | 73.00 | 69.74 | 69.75 | 69.75 | -4.99% | 402 |
| Oct 24, 2025 | 72.05 | 79.63 | 72.05 | 73.41 | 73.41 | -3.20% | 19 |
| Oct 23, 2025 | 78.19 | 83.77 | 75.82 | 75.84 | 75.84 | -4.95% | 199 |
| Oct 21, 2025 | 79.86 | 79.86 | 72.27 | 79.79 | 79.79 | 4.90% | 116 |
| Oct 20, 2025 | 79.62 | 79.62 | 75.04 | 76.06 | 76.06 | 0.30% | 6,394 |
| Oct 17, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -1.99% | 1 |
| Oct 16, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | -1.99% | 14 |
| Oct 15, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -2.00% | 163 |
| Oct 14, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -2.00% | 2 |
| Oct 13, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | -1.99% | 1 |
| Oct 10, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | -2.00% | 401 |
| Oct 9, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | -1.99% | 26 |
| Oct 8, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | -2.00% | 1 |
| Oct 7, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | -1.99% | 1 |
| Oct 6, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -1.99% | 1 |
| Oct 3, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | -2.00% | 1 |
| Oct 1, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | -2.00% | 31 |
| Sep 30, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | -2.00% | 1 |
| Sep 29, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | -2.00% | 11,509 |
| Sep 26, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -2.00% | 1 |
| Sep 25, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -2.00% | 10 |
| Sep 24, 2025 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | -1.99% | 18,199 |
| Sep 23, 2025 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | -2.00% | 24,504 |
| Sep 22, 2025 | 106.61 | 109.00 | 106.61 | 109.00 | 109.00 | 0.20% | 32,212 |
| Sep 19, 2025 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | -1.99% | 24,528 |
| Sep 17, 2025 | 111.16 | 111.16 | 106.82 | 110.99 | 110.99 | 1.84% | 24,624 |
| Sep 16, 2025 | 109.11 | 109.11 | 108.50 | 108.99 | 108.99 | 1.88% | 24,605 |