Starteck Finance Limited (NSE:STARTECK)
India · Delayed Price · Currency is INR 271.00
+4.85 (1.82%)
Jul 22, 2026, 3:28 PM IST
NSE:STARTECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 266.10 | 271.30 | 262.30 | 264.55 | 264.55 | -0.60% | 8,585 |
| Jul 21, 2026 | 266.65 | 271.50 | 265.00 | 266.15 | 266.15 | -0.22% | 8,109 |
| Jul 20, 2026 | 264.00 | 275.00 | 262.00 | 266.75 | 266.75 | -1.44% | 12,095 |
| Jul 17, 2026 | 275.70 | 275.70 | 269.30 | 270.65 | 270.65 | 0.15% | 7,857 |
| Jul 16, 2026 | 271.95 | 277.10 | 269.50 | 270.25 | 270.25 | -0.63% | 8,698 |
| Jul 15, 2026 | 273.70 | 274.95 | 270.05 | 271.95 | 271.95 | -0.28% | 7,072 |
| Jul 14, 2026 | 275.10 | 278.90 | 270.15 | 272.70 | 272.70 | 0.50% | 6,375 |
| Jul 13, 2026 | 289.00 | 289.00 | 270.10 | 271.35 | 271.35 | -3.19% | 6,681 |
| Jul 10, 2026 | 276.10 | 290.05 | 272.30 | 280.30 | 280.30 | 1.52% | 5,696 |
| Jul 9, 2026 | 281.90 | 284.95 | 272.30 | 276.10 | 276.10 | 1.10% | 5,897 |
| Jul 8, 2026 | 282.65 | 287.35 | 262.00 | 273.10 | 273.10 | -4.71% | 6,246 |
| Jul 7, 2026 | 280.15 | 288.05 | 280.15 | 286.60 | 286.60 | 0.58% | 6,049 |
| Jul 6, 2026 | 290.90 | 290.95 | 281.85 | 284.95 | 284.95 | -0.31% | 5,676 |
| Jul 3, 2026 | 288.50 | 288.50 | 280.40 | 285.85 | 285.85 | -0.64% | 5,843 |
| Jul 2, 2026 | 289.00 | 289.00 | 286.85 | 287.70 | 287.70 | -0.38% | 6,158 |
| Jul 1, 2026 | 288.00 | 289.00 | 280.15 | 288.80 | 288.80 | 1.09% | 6,542 |
| Jun 30, 2026 | 284.80 | 290.90 | 280.00 | 285.70 | 285.70 | 0.47% | 7,716 |
| Jun 29, 2026 | 292.80 | 292.80 | 277.20 | 284.35 | 284.35 | -1.16% | 6,736 |
| Jun 25, 2026 | 290.90 | 291.00 | 282.05 | 287.70 | 287.70 | -0.57% | 6,984 |
| Jun 24, 2026 | 278.00 | 289.90 | 273.00 | 289.35 | 289.35 | 2.72% | 8,304 |
| Jun 23, 2026 | 284.75 | 286.00 | 271.10 | 281.70 | 281.70 | -0.04% | 8,623 |
| Jun 22, 2026 | 270.80 | 283.00 | 270.80 | 281.80 | 281.80 | 3.15% | 6,865 |
| Jun 19, 2026 | 272.95 | 279.00 | 269.10 | 273.20 | 273.20 | -0.76% | 6,129 |
| Jun 18, 2026 | 280.15 | 280.15 | 270.00 | 275.30 | 275.30 | -0.79% | 6,162 |
| Jun 17, 2026 | 274.55 | 278.00 | 273.85 | 277.50 | 277.50 | 3.66% | 5,717 |
| Jun 16, 2026 | 263.85 | 271.90 | 263.80 | 267.70 | 267.70 | 1.42% | 6,677 |
| Jun 15, 2026 | 262.95 | 267.95 | 258.10 | 263.95 | 263.95 | -0.38% | 5,738 |
| Jun 12, 2026 | 267.50 | 268.00 | 264.50 | 264.95 | 264.95 | 0.38% | 6,485 |
| Jun 11, 2026 | 268.55 | 268.55 | 262.10 | 263.95 | 263.95 | -0.02% | 5,291 |
| Jun 10, 2026 | 265.85 | 269.80 | 263.10 | 264.00 | 264.00 | -0.73% | 5,992 |
| Jun 9, 2026 | 283.95 | 283.95 | 263.00 | 265.95 | 265.95 | -1.43% | 6,494 |
| Jun 8, 2026 | 266.25 | 274.40 | 266.25 | 269.80 | 269.80 | 1.33% | 6,386 |
| Jun 5, 2026 | 273.85 | 280.00 | 260.10 | 266.25 | 266.25 | -1.86% | 7,466 |
| Jun 4, 2026 | 272.50 | 272.50 | 259.80 | 271.30 | 271.30 | 2.38% | 8,328 |
| Jun 3, 2026 | 266.20 | 268.00 | 265.00 | 265.00 | 265.00 | -0.99% | 5,869 |
| Jun 2, 2026 | 265.10 | 270.00 | 263.15 | 267.65 | 267.65 | -0.04% | 6,122 |
| Jun 1, 2026 | 265.75 | 269.85 | 262.40 | 267.75 | 267.75 | 2.35% | 8,360 |
| May 29, 2026 | 262.77 | 268.00 | 259.62 | 261.59 | 261.59 | -0.45% | 8,807 |
| May 27, 2026 | 259.90 | 264.00 | 251.91 | 262.77 | 262.77 | 3.85% | 9,250 |
| May 26, 2026 | 253.67 | 254.51 | 250.21 | 253.03 | 253.03 | 1.22% | 9,188 |
| May 25, 2026 | 248.89 | 250.96 | 245.10 | 249.99 | 249.99 | 0.10% | 6,439 |
| May 22, 2026 | 246.88 | 253.49 | 245.25 | 249.73 | 249.73 | 0.14% | 8,179 |
| May 21, 2026 | 251.76 | 251.76 | 247.20 | 249.39 | 249.39 | 1.75% | 7,811 |
| May 20, 2026 | 249.90 | 253.30 | 243.01 | 245.10 | 245.10 | -1.43% | 2,693 |
| May 19, 2026 | 252.72 | 256.30 | 245.00 | 248.65 | 248.65 | -0.88% | 15,828 |
| May 18, 2026 | 252.40 | 252.50 | 250.00 | 250.86 | 250.86 | -0.12% | 7,627 |
| May 15, 2026 | 253.42 | 253.42 | 249.40 | 251.17 | 251.17 | 1.65% | 7,707 |
| May 14, 2026 | 251.07 | 257.50 | 241.10 | 247.09 | 247.09 | -2.40% | 10,687 |
| May 13, 2026 | 259.48 | 264.97 | 249.00 | 253.17 | 253.17 | -0.77% | 9,608 |
| May 12, 2026 | 252.35 | 257.59 | 247.42 | 255.14 | 255.14 | 2.95% | 12,158 |