StarlinePS Enterprises Limited (BOM:540492)
India · Delayed Price · Currency is INR 7.28
+0.20 (2.82%)
At close: Aug 25, 2026
StarlinePS Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.00 | 7.34 | 7.00 | 7.28 | 7.28 | 2.82% | 239,037 |
| Aug 24, 2026 | 7.00 | 7.45 | 7.00 | 7.08 | 7.08 | -0.84% | 365,369 |
| Aug 21, 2026 | 7.25 | 7.49 | 7.12 | 7.14 | 7.14 | -2.33% | 690,964 |
| Aug 20, 2026 | 7.47 | 7.58 | 7.30 | 7.31 | 7.31 | -3.56% | 899,816 |
| Aug 19, 2026 | 7.56 | 7.98 | 7.55 | 7.58 | 7.58 | -2.82% | 898,848 |
| Aug 18, 2026 | 7.75 | 8.49 | 7.75 | 7.80 | 7.80 | -4.29% | 2,272,296 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.90% | 165,032 |
| Aug 14, 2026 | 8.65 | 9.01 | 8.57 | 8.57 | 8.57 | -4.99% | 749,345 |
| Aug 13, 2026 | 9.46 | 9.46 | 9.00 | 9.02 | 9.02 | -4.75% | 665,838 |
| Aug 12, 2026 | 9.92 | 9.92 | 8.98 | 9.47 | 9.47 | 0.21% | 1,961,654 |
| Aug 11, 2026 | 9.44 | 9.46 | 9.01 | 9.45 | 9.45 | 4.88% | 1,011,879 |
| Aug 10, 2026 | 8.61 | 9.01 | 8.61 | 9.01 | 9.01 | 4.89% | 184,868 |
| Aug 7, 2026 | 8.02 | 8.61 | 8.02 | 8.59 | 8.59 | 4.76% | 921,070 |
| Aug 6, 2026 | 8.10 | 8.78 | 8.00 | 8.20 | 8.20 | -2.61% | 3,016,210 |
| Aug 5, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -4.97% | 248,634 |
| Aug 4, 2026 | 8.87 | 9.05 | 8.86 | 8.86 | 8.86 | -4.94% | 309,740 |
| Aug 3, 2026 | 9.65 | 9.76 | 9.32 | 9.32 | 9.32 | -4.99% | 1,562,030 |
| Jul 31, 2026 | 10.40 | 10.40 | 9.60 | 9.81 | 9.81 | -1.41% | 231,800 |
| Jul 30, 2026 | 9.99 | 10.23 | 9.90 | 9.95 | 9.95 | -0.90% | 501,263 |
| Jul 29, 2026 | 9.90 | 10.36 | 9.86 | 10.04 | 10.04 | -0.59% | 144,110 |
| Jul 28, 2026 | 10.20 | 10.46 | 9.85 | 10.10 | 10.10 | -1.46% | 158,794 |
| Jul 27, 2026 | 10.20 | 10.88 | 10.20 | 10.25 | 10.25 | -2.94% | 200,978 |
| Jul 24, 2026 | 10.07 | 10.70 | 10.01 | 10.56 | 10.56 | 2.92% | 582,308 |
| Jul 23, 2026 | 10.65 | 10.65 | 10.15 | 10.26 | 10.26 | -3.02% | 152,519 |
| Jul 22, 2026 | 10.21 | 10.78 | 10.21 | 10.58 | 10.58 | 0.09% | 218,705 |
| Jul 21, 2026 | 10.41 | 10.99 | 10.21 | 10.57 | 10.57 | -0.38% | 361,398 |
| Jul 20, 2026 | 10.80 | 10.80 | 10.31 | 10.61 | 10.61 | -0.28% | 260,010 |
| Jul 17, 2026 | 10.62 | 10.79 | 10.39 | 10.64 | 10.64 | 0.19% | 256,200 |
| Jul 16, 2026 | 10.68 | 10.70 | 10.28 | 10.62 | 10.62 | 0.76% | 129,472 |
| Jul 15, 2026 | 10.69 | 10.78 | 10.52 | 10.54 | 10.54 | -1.31% | 84,376 |
| Jul 14, 2026 | 11.14 | 11.14 | 10.50 | 10.68 | 10.68 | -1.75% | 326,734 |
| Jul 13, 2026 | 11.15 | 11.20 | 10.71 | 10.87 | 10.87 | -2.51% | 200,458 |
| Jul 10, 2026 | 10.84 | 11.25 | 10.52 | 11.15 | 11.15 | 2.86% | 369,491 |
| Jul 9, 2026 | 10.63 | 10.89 | 10.26 | 10.84 | 10.84 | 2.46% | 335,275 |
| Jul 8, 2026 | 10.88 | 11.00 | 10.47 | 10.58 | 10.58 | -1.03% | 453,226 |
| Jul 7, 2026 | 10.70 | 10.98 | 10.47 | 10.69 | 10.69 | -0.09% | 143,550 |
| Jul 6, 2026 | 11.35 | 11.35 | 10.60 | 10.70 | 10.70 | -3.78% | 293,910 |
| Jul 3, 2026 | 11.23 | 11.48 | 11.00 | 11.12 | 11.12 | 0.54% | 320,065 |
| Jul 2, 2026 | 10.80 | 11.33 | 10.80 | 11.06 | 11.06 | -2.64% | 729,265 |
| Jul 1, 2026 | 11.71 | 11.71 | 11.16 | 11.36 | 11.36 | 1.79% | 1,336,823 |
| Jun 30, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 4.99% | 176,583 |
| Jun 29, 2026 | 9.80 | 10.63 | 9.80 | 10.63 | 10.63 | 4.94% | 400,232 |
| Jun 25, 2026 | 10.58 | 10.58 | 10.06 | 10.13 | 10.13 | -3.80% | 223,407 |
| Jun 24, 2026 | 9.78 | 10.69 | 9.78 | 10.53 | 10.53 | 3.34% | 421,338 |
| Jun 23, 2026 | 10.32 | 10.49 | 9.95 | 10.19 | 10.19 | -1.26% | 156,823 |
| Jun 22, 2026 | 10.46 | 10.50 | 10.12 | 10.32 | 10.32 | -1.34% | 217,812 |
| Jun 19, 2026 | 11.09 | 11.09 | 10.37 | 10.46 | 10.46 | -3.68% | 132,394 |
| Jun 18, 2026 | 10.57 | 10.95 | 10.10 | 10.86 | 10.86 | 2.16% | 564,463 |
| Jun 17, 2026 | 10.92 | 10.99 | 10.45 | 10.63 | 10.63 | -3.10% | 347,010 |
| Jun 16, 2026 | 10.84 | 11.00 | 10.60 | 10.97 | 10.97 | 1.20% | 686,377 |