Starcom Information Technology Limited (BOM:531616)
India · Delayed Price · Currency is INR 51.01
+0.43 (0.85%)
At close: Apr 20, 2026
BOM:531616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 52.86 | 52.86 | 50.35 | 50.58 | 50.58 | 0.46% | 11 |
| Apr 13, 2026 | 55.18 | 55.18 | 50.00 | 50.35 | 50.35 | -4.20% | 513 |
| Apr 10, 2026 | 48.00 | 52.56 | 48.00 | 52.56 | 52.56 | 4.99% | 2 |
| Apr 9, 2026 | 49.79 | 55.00 | 49.79 | 50.06 | 50.06 | -4.45% | 10 |
| Apr 8, 2026 | 54.99 | 54.99 | 52.38 | 52.39 | 52.39 | 0.02% | 8 |
| Apr 7, 2026 | 47.50 | 52.38 | 47.50 | 52.38 | 52.38 | 4.99% | 15 |
| Apr 6, 2026 | 49.00 | 49.89 | 49.00 | 49.89 | 49.89 | 4.99% | 32 |
| Apr 2, 2026 | 52.00 | 52.00 | 47.52 | 47.52 | 47.52 | -4.98% | 33 |
| Apr 1, 2026 | 51.50 | 52.50 | 47.54 | 50.01 | 50.01 | - | 45 |
| Mar 30, 2026 | 50.02 | 51.10 | 50.01 | 50.01 | 50.01 | -0.02% | 42 |
| Mar 27, 2026 | 51.79 | 54.00 | 49.23 | 50.02 | 50.02 | -3.42% | 789 |
| Mar 25, 2026 | 51.80 | 57.00 | 51.79 | 51.79 | 51.79 | -4.99% | 73 |
| Mar 24, 2026 | 60.23 | 60.23 | 54.51 | 54.51 | 54.51 | -4.99% | 4 |
| Mar 23, 2026 | 55.59 | 58.00 | 52.61 | 57.37 | 57.37 | 3.71% | 103 |
| Mar 20, 2026 | 61.07 | 61.07 | 55.32 | 55.32 | 55.32 | -4.90% | 715 |
| Mar 19, 2026 | 57.95 | 64.05 | 57.95 | 58.17 | 58.17 | -4.64% | 7,666 |
| Mar 18, 2026 | 67.10 | 67.10 | 61.00 | 61.00 | 61.00 | -5.00% | 4 |
| Mar 17, 2026 | 67.20 | 70.90 | 64.20 | 64.21 | 64.21 | -4.92% | 528 |
| Mar 16, 2026 | 67.53 | 71.08 | 67.53 | 67.53 | 67.53 | -4.99% | 239 |
| Mar 13, 2026 | 74.80 | 78.55 | 71.07 | 71.08 | 71.08 | -4.99% | 5,785 |
| Mar 12, 2026 | 71.24 | 74.81 | 71.24 | 74.81 | 74.81 | 5.00% | 349 |
| Mar 11, 2026 | 74.78 | 78.74 | 71.25 | 71.25 | 71.25 | -5.00% | 31 |
| Mar 6, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.28% | 200 |
| Feb 16, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -4.99% | 1 |
| 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 |