Starteck Finance Limited (NSE:STARTECK)
India · Delayed Price · Currency is INR 248.55
-1.18 (-0.47%)
May 25, 2026, 10:15 AM IST
NSE:STARTECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 264.00 | 264.00 | 246.00 | 247.83 | 247.83 | -1.32% | 9,923 |
| May 8, 2026 | 251.00 | 255.50 | 250.00 | 251.14 | 251.14 | 0.29% | 12,705 |
| May 7, 2026 | 250.16 | 257.40 | 250.00 | 250.41 | 250.41 | 0.35% | 9,204 |
| May 6, 2026 | 256.85 | 261.59 | 246.70 | 249.53 | 249.53 | -1.18% | 9,290 |
| May 5, 2026 | 249.90 | 258.00 | 247.90 | 252.50 | 252.50 | 1.04% | 5,302 |
| May 4, 2026 | 248.01 | 252.00 | 245.50 | 249.91 | 249.91 | 0.72% | 7,465 |
| Apr 30, 2026 | 248.00 | 253.01 | 245.50 | 248.12 | 248.12 | 0.05% | 8,541 |
| Apr 29, 2026 | 247.01 | 253.98 | 243.21 | 248.00 | 248.00 | -0.05% | 8,634 |
| Apr 28, 2026 | 246.41 | 252.98 | 241.00 | 248.12 | 248.12 | 0.69% | 7,876 |
| Apr 27, 2026 | 248.01 | 249.95 | 242.64 | 246.41 | 246.41 | 0.99% | 7,342 |
| Apr 24, 2026 | 252.57 | 252.57 | 243.00 | 244.00 | 244.00 | -1.20% | 5,796 |
| Apr 23, 2026 | 246.32 | 248.50 | 243.25 | 246.97 | 246.97 | -0.02% | 6,943 |
| Apr 22, 2026 | 251.01 | 251.12 | 245.50 | 247.03 | 247.03 | -0.86% | 10,545 |
| Apr 21, 2026 | 246.00 | 252.34 | 245.38 | 249.18 | 249.18 | 1.40% | 13,557 |
| Apr 20, 2026 | 247.08 | 259.50 | 241.00 | 245.74 | 245.74 | -0.54% | 14,849 |
| Apr 17, 2026 | 252.00 | 258.99 | 244.00 | 247.08 | 247.08 | 0.17% | 19,027 |
| Apr 16, 2026 | 248.51 | 256.67 | 243.43 | 246.67 | 246.67 | -0.88% | 15,145 |
| Apr 15, 2026 | 253.01 | 258.50 | 242.40 | 248.86 | 248.86 | 1.36% | 18,492 |
| Apr 13, 2026 | 246.00 | 255.93 | 233.49 | 245.52 | 245.52 | -1.44% | 9,704 |
| Apr 10, 2026 | 256.01 | 260.00 | 247.23 | 249.11 | 249.11 | -2.63% | 8,181 |
| Apr 9, 2026 | 245.01 | 257.00 | 237.01 | 255.83 | 255.83 | 4.91% | 8,350 |
| Apr 8, 2026 | 243.60 | 252.41 | 236.09 | 243.85 | 243.85 | 3.10% | 7,941 |
| Apr 7, 2026 | 242.01 | 242.90 | 233.79 | 236.51 | 236.51 | -2.26% | 7,214 |
| Apr 6, 2026 | 238.40 | 244.90 | 227.99 | 241.98 | 241.98 | 2.96% | 7,548 |
| 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 |