StarlinePS Enterprises Limited (BOM:540492)
India · Delayed Price · Currency is INR 6.87
+0.32 (4.89%)
At close: Jan 22, 2026
StarlinePS Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 432,380 |
| Jan 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.97% | 459,055 |
| Jan 20, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4.87% | 591,343 |
| Jan 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.94% | 19,608,804 |
| Jan 16, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00% | 492,100 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | 461,264 |
| Jan 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.89% | 1,697,916 |
| Jan 12, 2026 | 4.75 | 4.91 | 4.70 | 4.91 | 4.91 | 4.91% | 1,237,446 |
| Jan 9, 2026 | 4.24 | 4.68 | 4.24 | 4.68 | 4.68 | 4.93% | 2,930,505 |
| Jan 8, 2026 | 4.46 | 4.46 | 4.04 | 4.46 | 4.46 | 4.94% | 4,323,378 |
| Jan 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.94% | 228,995 |
| Jan 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.92% | 265,593 |
| Jan 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | 499,353 |
| Jan 2, 2026 | 3.55 | 3.68 | 3.52 | 3.68 | 3.68 | 4.84% | 820,117 |
| Jan 1, 2026 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | 4.78% | 794,268 |
| Dec 31, 2025 | 3.20 | 3.36 | 3.11 | 3.35 | 3.35 | 4.69% | 756,521 |
| Dec 30, 2025 | 3.33 | 3.35 | 3.15 | 3.20 | 3.20 | -0.31% | 788,975 |
| Dec 29, 2025 | 3.23 | 3.30 | 3.15 | 3.21 | 3.21 | -0.31% | 657,215 |
| Dec 26, 2025 | 3.08 | 3.23 | 3.00 | 3.22 | 3.22 | 4.55% | 1,202,255 |
| Dec 24, 2025 | 3.10 | 3.17 | 3.03 | 3.08 | 3.08 | -1.60% | 405,771 |
| Dec 23, 2025 | 3.01 | 3.15 | 2.95 | 3.13 | 3.13 | 2.29% | 878,353 |
| Dec 22, 2025 | 3.25 | 3.33 | 3.06 | 3.06 | 3.06 | -4.97% | 1,485,887 |
| Dec 19, 2025 | 3.09 | 3.33 | 3.09 | 3.22 | 3.22 | 0.63% | 1,051,715 |
| Dec 18, 2025 | 3.00 | 3.20 | 2.95 | 3.20 | 3.20 | 4.92% | 987,319 |
| Dec 17, 2025 | 3.24 | 3.25 | 3.03 | 3.05 | 3.05 | -4.09% | 771,353 |
| Dec 16, 2025 | 3.35 | 3.35 | 3.10 | 3.18 | 3.18 | -2.45% | 449,299 |
| Dec 15, 2025 | 3.38 | 3.38 | 3.16 | 3.26 | 3.26 | 0.62% | 206,693 |
| Dec 12, 2025 | 3.33 | 3.33 | 3.15 | 3.24 | 3.24 | -0.92% | 188,086 |
| Dec 11, 2025 | 3.29 | 3.38 | 3.13 | 3.27 | 3.27 | -0.61% | 335,496 |
| Dec 10, 2025 | 3.35 | 3.41 | 3.29 | 3.29 | 3.29 | -4.91% | 372,734 |
| Dec 9, 2025 | 3.65 | 3.65 | 3.39 | 3.46 | 3.46 | -2.81% | 630,787 |
| Dec 8, 2025 | 3.50 | 3.65 | 3.40 | 3.56 | 3.56 | 1.71% | 1,102,784 |
| Dec 5, 2025 | 3.52 | 3.65 | 3.38 | 3.50 | 3.50 | -1.41% | 928,643 |
| Dec 4, 2025 | 3.57 | 3.59 | 3.26 | 3.55 | 3.55 | 3.50% | 2,753,545 |
| Dec 3, 2025 | 3.43 | 3.43 | 3.28 | 3.43 | 3.43 | 4.89% | 2,008,796 |
| Dec 2, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.81% | 339,627 |
| Dec 1, 2025 | 3.09 | 3.12 | 3.05 | 3.12 | 3.12 | 4.70% | 619,987 |
| Nov 28, 2025 | 2.79 | 3.03 | 2.79 | 2.98 | 2.98 | 1.71% | 6,120,892 |
| Nov 27, 2025 | 2.85 | 3.15 | 2.85 | 2.93 | 2.93 | -2.33% | 7,767,161 |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 238,962 |
| Nov 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.83% | 945,653 |
| Nov 24, 2025 | 3.65 | 3.65 | 3.31 | 3.31 | 3.31 | -4.89% | 4,856,549 |
| Nov 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | 402,925 |
| Nov 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.73% | 176,316 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.97% | 207,581 |
| Nov 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 990,315 |
| Nov 17, 2025 | 2.88 | 2.88 | 2.79 | 2.88 | 2.88 | 4.73% | 5,447,962 |
| Nov 14, 2025 | 2.75 | 2.75 | 2.49 | 2.75 | 2.75 | 4.96% | 4,732,948 |
| Nov 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 219,896 |
| Nov 12, 2025 | 2.50 | 2.50 | 2.28 | 2.50 | 2.50 | 4.60% | 10,324,160 |