Starteck Finance Limited (NSE:STARTECK)
India · Delayed Price · Currency is INR 236.78
+1.75 (0.74%)
Apr 6, 2026, 3:25 PM IST
NSE:STARTECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 238.40 | 244.90 | 227.99 | 241.01 | - | 2.54% | 7,413 |
| Apr 2, 2026 | 255.36 | 255.36 | 233.00 | 235.03 | 235.03 | -4.04% | 8,184 |
| Apr 1, 2026 | 234.99 | 247.00 | 225.69 | 244.93 | 244.93 | 13.39% | 7,960 |
| Mar 30, 2026 | 230.00 | 233.50 | 215.10 | 216.00 | 216.00 | -7.49% | 8,893 |
| Mar 27, 2026 | 245.45 | 249.55 | 230.60 | 233.50 | 233.50 | -4.87% | 8,050 |
| Mar 25, 2026 | 250.00 | 250.00 | 244.15 | 245.45 | 245.45 | -0.61% | 7,147 |
| Mar 24, 2026 | 250.15 | 250.15 | 243.00 | 246.95 | 246.95 | 2.60% | 6,436 |
| Mar 23, 2026 | 251.50 | 258.05 | 239.30 | 240.70 | 240.70 | -4.39% | 7,836 |
| Mar 20, 2026 | 263.05 | 263.05 | 251.10 | 251.75 | 251.75 | 1.57% | 8,848 |
| Mar 19, 2026 | 252.50 | 253.25 | 246.00 | 247.85 | 247.85 | -1.63% | 6,100 |
| Mar 18, 2026 | 255.05 | 255.05 | 251.05 | 251.95 | 251.95 | 0.74% | 5,764 |
| Mar 17, 2026 | 257.05 | 257.05 | 248.30 | 250.10 | 250.10 | -1.73% | 6,055 |
| Mar 16, 2026 | 260.20 | 260.20 | 250.60 | 254.50 | 254.50 | 1.86% | 5,950 |
| Mar 13, 2026 | 257.00 | 257.00 | 248.60 | 249.85 | 249.85 | -0.42% | 6,553 |
| Mar 12, 2026 | 266.05 | 267.00 | 250.05 | 250.90 | 250.90 | -1.92% | 9,920 |
| Mar 11, 2026 | 257.35 | 261.00 | 255.30 | 255.80 | 255.80 | 0.27% | 8,717 |
| Mar 10, 2026 | 261.20 | 267.10 | 251.10 | 255.10 | 255.10 | -1.77% | 10,482 |
| Mar 9, 2026 | 265.05 | 288.50 | 245.05 | 259.70 | 259.70 | -3.24% | 6,703 |
| Mar 6, 2026 | 264.05 | 269.00 | 260.60 | 268.40 | 268.40 | 2.87% | 11,386 |
| Mar 5, 2026 | 267.00 | 275.00 | 259.00 | 260.90 | 260.90 | 0.04% | 8,279 |
| Mar 4, 2026 | 271.10 | 271.10 | 260.30 | 260.80 | 260.80 | -1.83% | 7,970 |
| Mar 2, 2026 | 266.25 | 274.05 | 256.00 | 265.65 | 265.65 | -0.28% | 8,540 |
| Feb 27, 2026 | 271.25 | 272.50 | 265.05 | 266.40 | 266.40 | -1.15% | 10,040 |
| Feb 26, 2026 | 273.00 | 275.00 | 269.20 | 269.50 | 269.50 | 0.22% | 9,996 |
| Feb 25, 2026 | 273.05 | 273.05 | 268.60 | 268.90 | 268.90 | 0.06% | 8,855 |
| Feb 24, 2026 | 271.15 | 272.05 | 268.40 | 268.75 | 268.75 | -0.87% | 8,834 |
| Feb 23, 2026 | 276.05 | 276.05 | 269.20 | 271.10 | 271.10 | 0.30% | 19,078 |
| Feb 20, 2026 | 275.05 | 275.05 | 270.00 | 270.30 | 270.30 | 0.06% | 7,939 |
| Feb 19, 2026 | 275.55 | 276.00 | 270.05 | 270.15 | 270.15 | -0.66% | 8,971 |
| 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 |