Starteck Finance Limited (NSE:STARTECK)
India · Delayed Price · Currency is INR 247.05
+0.95 (0.39%)
Nov 11, 2026, 2:41 PM IST
NSE:STARTECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 246.22 | 250.70 | 246.15 | 247.05 | 247.05 | 0.39% | 6,867 |
| Nov 9, 2026 | 246.25 | 250.78 | 244.45 | 246.10 | 246.10 | -0.24% | 10,264 |
| Nov 8, 2026 | 245.15 | 255.99 | 244.45 | 246.70 | 246.70 | 0.54% | 6,748 |
| Nov 6, 2026 | 244.45 | 247.25 | 244.45 | 245.38 | 245.38 | 0.38% | 7,850 |
| Nov 5, 2026 | 247.08 | 249.59 | 244.25 | 244.45 | 244.45 | -0.37% | 5,442 |
| Nov 4, 2026 | 244.32 | 251.10 | 244.25 | 245.37 | 245.37 | 0.07% | 9,439 |
| Nov 3, 2026 | 243.56 | 250.97 | 243.50 | 245.21 | 245.21 | 0.34% | 9,178 |
| Nov 2, 2026 | 244.08 | 248.80 | 243.60 | 244.38 | 244.38 | -0.54% | 8,349 |
| Oct 30, 2026 | 243.85 | 249.95 | 243.85 | 245.70 | 245.70 | 0.18% | 8,729 |
| Oct 29, 2026 | 248.70 | 250.70 | 243.00 | 245.25 | 245.25 | -1.39% | 7,650 |
| Oct 28, 2026 | 249.00 | 250.95 | 245.15 | 248.70 | 248.70 | 0.36% | 8,838 |
| Oct 27, 2026 | 249.70 | 250.10 | 244.90 | 247.80 | 247.80 | 0.10% | 10,116 |
| Oct 26, 2026 | 241.30 | 251.00 | 241.25 | 247.55 | 247.55 | 2.06% | 8,360 |
| Oct 23, 2026 | 251.30 | 254.95 | 241.00 | 242.55 | 242.55 | -4.13% | 6,007 |
| Oct 22, 2026 | 255.00 | 255.00 | 246.20 | 253.00 | 253.00 | -1.73% | 9,556 |
| Oct 21, 2026 | 255.00 | 257.95 | 248.30 | 257.45 | 257.45 | 2.47% | 178 |
| Oct 19, 2026 | 261.25 | 261.25 | 250.00 | 251.25 | 251.25 | -3.35% | 9,358 |
| Oct 16, 2026 | 257.00 | 260.90 | 251.55 | 259.95 | 259.95 | 3.36% | 8,092 |
| Oct 15, 2026 | 254.20 | 259.65 | 251.20 | 251.50 | 251.50 | -0.65% | 6,216 |
| Oct 14, 2026 | 255.20 | 259.95 | 248.00 | 253.15 | 253.15 | -1.15% | 7,060 |
| Oct 13, 2026 | 260.00 | 265.95 | 255.90 | 256.10 | 256.10 | -1.10% | 6,084 |
| Oct 12, 2026 | 259.00 | 260.80 | 255.00 | 258.95 | 258.95 | 0.47% | 7,626 |
| Oct 9, 2026 | 276.95 | 276.95 | 253.15 | 257.75 | 257.75 | -2.46% | 1,069 |
| Oct 8, 2026 | 273.70 | 273.70 | 262.30 | 264.25 | 264.25 | -3.45% | 646 |
| Oct 7, 2026 | 271.90 | 278.75 | 267.00 | 273.70 | 273.70 | 0.44% | 1,371 |
| Oct 6, 2026 | 282.00 | 289.90 | 250.50 | 272.50 | 272.50 | -1.07% | 1,872 |
| Oct 5, 2026 | 298.00 | 302.95 | 265.70 | 275.45 | 275.45 | -5.33% | 769 |
| Oct 1, 2026 | 313.90 | 313.90 | 288.05 | 290.95 | 290.95 | -5.21% | 1,606 |
| Sep 30, 2026 | 334.80 | 334.80 | 301.90 | 306.95 | 306.95 | -8.48% | 7,138 |
| Sep 29, 2026 | 340.00 | 350.00 | 315.60 | 335.40 | 335.40 | 6.82% | 57,813 |
| Sep 28, 2026 | 269.00 | 315.00 | 261.95 | 314.00 | 314.00 | 19.62% | 14,621 |
| Sep 25, 2026 | 242.05 | 262.70 | 242.05 | 262.50 | 262.50 | 9.19% | 211 |
| Sep 24, 2026 | 256.00 | 256.00 | 240.40 | 240.40 | 240.40 | -5.30% | 227 |
| Sep 23, 2026 | 268.00 | 268.00 | 250.10 | 253.85 | 253.85 | 4.90% | 621 |
| Sep 22, 2026 | 253.15 | 253.15 | 240.30 | 242.00 | 242.00 | -3.91% | 19 |
| Sep 21, 2026 | 238.05 | 258.95 | 230.00 | 251.85 | 251.85 | 4.94% | 557 |
| Sep 18, 2026 | 240.00 | 261.50 | 236.10 | 240.00 | 240.00 | 1.07% | 201 |
| Sep 17, 2026 | 277.00 | 277.00 | 235.15 | 237.45 | 237.45 | 0.27% | 700 |
| Sep 16, 2026 | 240.05 | 244.00 | 233.10 | 236.80 | 236.80 | -0.88% | 21 |
| Sep 15, 2026 | 240.95 | 240.95 | 230.00 | 238.90 | 238.90 | -0.73% | 127 |
| Sep 11, 2026 | 242.35 | 247.00 | 238.55 | 240.65 | 240.65 | -1.76% | 52 |
| Sep 10, 2026 | 243.50 | 248.90 | 239.30 | 245.20 | 244.95 | -0.39% | 233 |
| Sep 9, 2026 | 249.95 | 250.15 | 243.10 | 246.15 | 245.90 | -0.30% | 142 |
| Sep 8, 2026 | 247.00 | 247.00 | 246.70 | 246.90 | 246.65 | -0.12% | 66 |
| Sep 7, 2026 | 248.05 | 254.25 | 245.25 | 247.20 | 246.95 | -0.82% | 245 |
| Sep 4, 2026 | 249.80 | 250.95 | 244.10 | 249.25 | 249.00 | 1.51% | 162 |
| Sep 3, 2026 | 290.00 | 290.00 | 240.10 | 245.55 | 245.30 | -0.95% | 1,646 |
| Sep 2, 2026 | 249.15 | 249.15 | 245.35 | 247.90 | 247.65 | -0.56% | 25 |
| Sep 1, 2026 | 256.00 | 259.30 | 248.05 | 249.30 | 249.05 | -1.77% | 308 |
| Aug 31, 2026 | 256.15 | 260.90 | 253.15 | 253.80 | 253.54 | 0.14% | 138 |