Starteck Finance Limited (NSE:STARTECK)
India · Delayed Price · Currency is INR 270.10
-1.85 (-0.68%)
Feb 19, 2026, 3:28 PM IST
Starteck Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 276.15 | 278.00 | 270.25 | 271.95 | 271.95 | -0.15% | 8,410 |
| Feb 17, 2026 | 277.95 | 278.00 | 270.55 | 272.35 | 272.35 | -0.13% | 7,985 |
| Feb 16, 2026 | 275.05 | 276.55 | 270.15 | 272.70 | 272.70 | -0.18% | 8,607 |
| Feb 13, 2026 | 278.15 | 281.35 | 272.10 | 273.20 | 273.20 | -2.11% | 9,825 |
| Feb 12, 2026 | 275.95 | 280.95 | 275.95 | 279.10 | 279.10 | 0.04% | 9,613 |
| Feb 11, 2026 | 283.80 | 283.80 | 274.20 | 279.00 | 279.00 | -0.30% | 13,347 |
| Feb 10, 2026 | 284.05 | 284.60 | 278.05 | 279.85 | 279.85 | -1.50% | 8,488 |
| Feb 9, 2026 | 285.00 | 287.95 | 277.00 | 284.10 | 284.10 | 2.14% | 12,288 |
| Feb 6, 2026 | 291.90 | 291.90 | 275.10 | 278.15 | 278.15 | 0.07% | 11,448 |
| Feb 5, 2026 | 295.60 | 296.10 | 276.70 | 277.95 | 277.95 | -0.04% | 9,415 |
| Feb 4, 2026 | 282.15 | 282.50 | 277.70 | 278.05 | 278.05 | -0.86% | 9,289 |
| Feb 3, 2026 | 276.80 | 285.40 | 273.45 | 280.45 | 280.45 | 2.71% | 13,142 |
| Feb 2, 2026 | 267.85 | 277.40 | 267.85 | 273.05 | 273.05 | 0.92% | 9,322 |
| Feb 1, 2026 | 275.75 | 277.00 | 270.00 | 270.55 | 270.55 | -0.22% | 7,767 |
| Jan 30, 2026 | 274.20 | 281.20 | 270.10 | 271.15 | 271.15 | -0.71% | 10,416 |
| Jan 29, 2026 | 277.00 | 279.20 | 271.40 | 273.10 | 273.10 | -1.55% | 7,803 |
| Jan 28, 2026 | 272.05 | 279.00 | 272.05 | 277.40 | 277.40 | 2.61% | 11,009 |
| Jan 27, 2026 | 272.50 | 274.60 | 270.00 | 270.35 | 270.35 | -0.20% | 17,989 |
| Jan 23, 2026 | 285.00 | 285.00 | 270.00 | 270.90 | 270.90 | -1.31% | 8,136 |
| Jan 22, 2026 | 274.05 | 279.35 | 271.10 | 274.50 | 274.50 | 1.93% | 9,047 |
| Jan 21, 2026 | 273.05 | 275.95 | 268.05 | 269.30 | 269.30 | -0.09% | 9,749 |
| Jan 20, 2026 | 275.35 | 276.00 | 268.10 | 269.55 | 269.55 | -0.22% | 9,357 |
| Jan 19, 2026 | 276.05 | 280.00 | 269.30 | 270.15 | 270.15 | -0.52% | 9,415 |
| Jan 16, 2026 | 270.90 | 275.00 | 269.70 | 271.55 | 271.55 | 0.44% | 10,865 |
| Jan 14, 2026 | 269.05 | 276.95 | 269.05 | 270.35 | 270.35 | -0.66% | 10,955 |
| Jan 13, 2026 | 274.75 | 280.65 | 270.20 | 272.15 | 272.15 | -0.26% | 11,774 |
| Jan 12, 2026 | 268.00 | 277.70 | 268.00 | 272.85 | 272.85 | -0.04% | 8,117 |
| Jan 9, 2026 | 271.50 | 276.85 | 270.50 | 272.95 | 272.95 | 0.96% | 12,364 |
| Jan 8, 2026 | 275.45 | 279.00 | 268.10 | 270.35 | 270.35 | -1.71% | 9,395 |
| Jan 7, 2026 | 275.00 | 283.90 | 270.90 | 275.05 | 275.05 | -0.47% | 12,276 |
| Jan 6, 2026 | 279.90 | 282.00 | 271.10 | 276.35 | 276.35 | -1.22% | 14,029 |
| Jan 5, 2026 | 288.45 | 288.60 | 277.20 | 279.75 | 279.75 | -3.88% | 13,686 |
| Jan 2, 2026 | 295.50 | 349.95 | 283.15 | 291.05 | 291.05 | -1.29% | 111,424 |
| Jan 1, 2026 | 292.05 | 300.40 | 281.60 | 294.85 | 294.85 | 3.99% | 7,729 |
| Dec 31, 2025 | 290.05 | 298.55 | 275.00 | 283.55 | 283.55 | -2.88% | 8,675 |
| Dec 30, 2025 | 287.95 | 297.50 | 282.20 | 291.95 | 291.95 | 0.41% | 37,523 |
| Dec 29, 2025 | 288.05 | 301.80 | 270.85 | 290.75 | 290.75 | 2.13% | 10,494 |
| Dec 26, 2025 | 290.05 | 299.15 | 275.25 | 284.70 | 284.70 | -1.35% | 10,313 |
| Dec 24, 2025 | 295.05 | 298.20 | 284.75 | 288.60 | 288.60 | -2.27% | 8,843 |
| Dec 23, 2025 | 291.90 | 297.00 | 270.05 | 295.30 | 295.30 | 3.16% | 8,937 |
| Dec 22, 2025 | 270.20 | 293.50 | 267.90 | 286.25 | 286.25 | 6.04% | 10,946 |
| Dec 19, 2025 | 271.00 | 278.20 | 265.10 | 269.95 | 269.95 | -1.37% | 9,173 |
| Dec 18, 2025 | 271.00 | 279.00 | 270.45 | 273.70 | 273.70 | 0.51% | 9,321 |
| Dec 17, 2025 | 280.00 | 280.00 | 266.05 | 272.30 | 272.30 | 0.41% | 12,176 |
| Dec 16, 2025 | 273.05 | 277.65 | 268.10 | 271.20 | 271.20 | -1.45% | 9,471 |
| Dec 15, 2025 | 278.05 | 278.05 | 271.35 | 275.20 | 275.20 | 1.93% | 7,804 |
| Dec 12, 2025 | 280.00 | 285.05 | 265.05 | 270.00 | 270.00 | -2.09% | 8,173 |
| Dec 11, 2025 | 290.05 | 290.10 | 273.35 | 275.75 | 275.75 | -1.57% | 9,260 |
| Dec 10, 2025 | 295.05 | 301.00 | 270.10 | 280.15 | 280.15 | -3.58% | 20,061 |
| Dec 9, 2025 | 277.05 | 297.85 | 263.95 | 290.55 | 290.55 | 8.15% | 10,939 |