StarlinePS Enterprises Limited (BOM:540492)
India · Delayed Price · Currency is INR 10.97
+0.52 (4.98%)
At close: Apr 1, 2026
StarlinePS Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 10.78 | 10.78 | 10.45 | 10.45 | 10.45 | -5.00% | 1,106,015 |
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.96% | 310,541 |
| Mar 25, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 928,288 |
| Mar 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.92% | 613,984 |
| Mar 23, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.97% | 176,883 |
| Mar 20, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.93% | 1,027,703 |
| Mar 19, 2026 | 11.98 | 11.98 | 11.90 | 11.90 | 11.90 | 1.19% | 3,044,986 |
| Mar 18, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.99% | 945,936 |
| Mar 17, 2026 | 11.09 | 11.53 | 11.09 | 11.53 | 11.53 | 1.95% | 7,944,211 |
| Mar 16, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.99% | 873,775 |
| Mar 13, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% | 162,652 |
| Mar 12, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 269,590 |
| Mar 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.96% | 338,640 |
| Mar 10, 2026 | 12.73 | 12.73 | 12.25 | 12.25 | 12.25 | -1.92% | 3,300,738 |
| Mar 9, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.96% | 4,056,876 |
| Mar 6, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.00% | 266,878 |
| Mar 5, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.95% | 247,820 |
| Mar 4, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.99% | 397,593 |
| Mar 2, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.94% | 576,168 |
| Feb 27, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.98% | 262,333 |
| Feb 26, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.93% | 278,317 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.96% | 357,426 |
| Feb 24, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.91% | 354,947 |
| Feb 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.94% | 839,018 |
| Feb 20, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.98% | 6,977,546 |
| Feb 19, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.92% | 351,963 |
| Feb 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.96% | 382,049 |
| Feb 17, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2.00% | 623,338 |
| Feb 16, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.93% | 391,057 |
| Feb 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.97% | 704,365 |
| Feb 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.89% | 462,350 |
| Feb 11, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.93% | 436,068 |
| Feb 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.97% | 338,023 |
| Feb 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.88% | 336,003 |
| Feb 6, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.92% | 9,609,758 |
| Feb 5, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.96% | 449,372 |
| Feb 4, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.00% | 374,934 |
| Feb 3, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.91% | 999,532 |
| Feb 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.95% | 379,111 |
| Feb 1, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.98% | 502,898 |
| Jan 30, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.89% | 368,502 |
| Jan 29, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.92% | 310,611 |
| Jan 28, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.96% | 629,671 |
| Jan 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.00% | 811,733 |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.89% | 3,199,899 |
| 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 |