Starlineps Enterprises Limited (BOM:540492)
India · Delayed Price · Currency is INR 6.28
-0.17 (-2.64%)
At close: Aug 1, 2025
Starlineps Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.39 | 6.49 | 6.19 | 6.28 | 6.28 | -2.64% | 83,659 |
| Jul 31, 2025 | 6.65 | 6.65 | 6.30 | 6.45 | 6.45 | -2.57% | 105,989 |
| Jul 30, 2025 | 6.50 | 6.66 | 6.48 | 6.62 | 6.62 | 1.07% | 44,998 |
| Jul 29, 2025 | 6.63 | 6.75 | 6.50 | 6.55 | 6.55 | -1.50% | 75,727 |
| Jul 28, 2025 | 6.87 | 6.87 | 6.50 | 6.65 | 6.65 | -0.60% | 69,562 |
| Jul 25, 2025 | 6.71 | 6.80 | 6.50 | 6.69 | 6.69 | -0.30% | 77,963 |
| Jul 24, 2025 | 6.75 | 6.81 | 6.61 | 6.71 | 6.71 | 0.45% | 77,956 |
| Jul 23, 2025 | 6.70 | 6.83 | 6.67 | 6.68 | 6.68 | -0.89% | 77,895 |
| Jul 22, 2025 | 6.80 | 6.87 | 6.72 | 6.74 | 6.74 | -1.17% | 70,025 |
| Jul 21, 2025 | 6.90 | 6.99 | 6.70 | 6.82 | 6.82 | -0.15% | 77,752 |
| Jul 18, 2025 | 6.75 | 7.00 | 6.66 | 6.83 | 6.83 | -0.29% | 202,892 |
| Jul 17, 2025 | 7.05 | 7.05 | 6.78 | 6.85 | 6.85 | -0.72% | 136,773 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.75 | 6.90 | 6.90 | - | 118,028 |
| Jul 15, 2025 | 7.20 | 7.20 | 6.70 | 6.90 | 6.90 | -1.29% | 206,225 |
| Jul 14, 2025 | 6.85 | 7.09 | 6.72 | 6.99 | 6.99 | 3.40% | 333,931 |
| Jul 11, 2025 | 6.88 | 6.90 | 6.65 | 6.76 | 6.76 | -1.31% | 83,295 |
| Jul 10, 2025 | 6.88 | 6.88 | 6.62 | 6.85 | 6.85 | 1.03% | 334,020 |
| Jul 9, 2025 | 6.55 | 6.90 | 6.55 | 6.78 | 6.78 | 0.15% | 363,362 |
| Jul 8, 2025 | 6.77 | 6.93 | 6.72 | 6.77 | 6.77 | -0.88% | 95,593 |
| Jul 7, 2025 | 6.51 | 6.90 | 6.51 | 6.83 | 6.83 | 0.74% | 323,897 |
| Jul 4, 2025 | 7.00 | 7.00 | 6.70 | 6.78 | 6.78 | -1.17% | 115,493 |
| Jul 3, 2025 | 6.90 | 6.90 | 6.66 | 6.86 | 6.86 | 0.15% | 302,152 |
| Jul 2, 2025 | 6.70 | 6.90 | 6.62 | 6.85 | 6.85 | 2.24% | 387,496 |
| Jul 1, 2025 | 6.85 | 6.90 | 6.60 | 6.70 | 6.70 | -2.19% | 230,373 |
| Jun 30, 2025 | 6.94 | 6.94 | 6.80 | 6.85 | 6.85 | 0.88% | 228,760 |
| Jun 27, 2025 | 6.85 | 6.85 | 6.57 | 6.79 | 6.79 | 0.74% | 105,694 |
| Jun 26, 2025 | 6.99 | 6.99 | 6.65 | 6.74 | 6.74 | -1.46% | 113,947 |
| Jun 25, 2025 | 7.00 | 7.00 | 6.65 | 6.84 | 6.84 | 0.15% | 297,317 |
| Jun 24, 2025 | 6.99 | 6.99 | 6.65 | 6.83 | 6.83 | 0.89% | 219,388 |
| Jun 23, 2025 | 6.45 | 6.87 | 6.45 | 6.77 | 6.77 | 0.15% | 424,408 |
| Jun 20, 2025 | 6.72 | 6.87 | 6.72 | 6.76 | 6.76 | -1.17% | 319,171 |
| Jun 19, 2025 | 6.88 | 6.90 | 6.71 | 6.84 | 6.84 | -0.58% | 290,146 |
| Jun 18, 2025 | 6.95 | 6.95 | 6.50 | 6.88 | 6.88 | 1.33% | 321,740 |
| Jun 17, 2025 | 7.01 | 7.02 | 6.67 | 6.79 | 6.79 | -1.16% | 475,346 |
| Jun 16, 2025 | 7.05 | 7.05 | 6.60 | 6.87 | 6.87 | -1.01% | 497,192 |
| Jun 13, 2025 | 6.72 | 7.05 | 6.72 | 6.94 | 6.94 | -1.84% | 532,276 |
| Jun 12, 2025 | 7.23 | 7.23 | 6.95 | 7.07 | 7.07 | -0.14% | 946,741 |
| Jun 11, 2025 | 7.23 | 7.23 | 6.94 | 7.08 | 7.08 | 2.02% | 2,172,382 |
| Jun 10, 2025 | 6.90 | 7.00 | 6.78 | 6.94 | 6.94 | 0.58% | 1,741,858 |
| Jun 9, 2025 | 6.77 | 6.95 | 6.70 | 6.90 | 6.90 | - | 1,622,332 |
| Jun 6, 2025 | 6.70 | 7.00 | 6.60 | 6.90 | 6.90 | - | 2,300,085 |
| Jun 5, 2025 | 7.05 | 7.05 | 6.67 | 6.90 | 6.90 | 1.17% | 2,413,917 |
| Jun 4, 2025 | 6.80 | 6.98 | 6.65 | 6.82 | 6.82 | -0.29% | 368,986 |
| Jun 3, 2025 | 6.83 | 6.86 | 6.38 | 6.84 | 6.84 | 2.09% | 461,107 |
| Jun 2, 2025 | 6.77 | 6.89 | 6.65 | 6.70 | 6.70 | -1.03% | 138,604 |
| May 30, 2025 | 7.07 | 7.10 | 6.60 | 6.77 | 6.77 | -2.45% | 356,679 |
| May 29, 2025 | 7.00 | 7.00 | 6.55 | 6.94 | 6.94 | 2.97% | 206,281 |
| May 28, 2025 | 6.79 | 6.85 | 6.55 | 6.74 | 6.74 | 0.30% | 2,632,952 |
| May 27, 2025 | 6.78 | 6.80 | 6.47 | 6.72 | 6.72 | -0.88% | 9,801,940 |
| May 26, 2025 | 6.98 | 7.10 | 6.61 | 6.78 | 6.78 | -2.45% | 200,495 |