Starteck Finance Limited (NSE:STARTECK)
India · Delayed Price · Currency is INR 240.55
-13.30 (-5.24%)
Sep 24, 2026, 11:58 AM IST
NSE:STARTECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 256.00 | 256.00 | 240.40 | 240.55 | - | -5.24% | 117 |
| 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 |
| Aug 28, 2026 | 256.55 | 258.65 | 251.25 | 253.45 | 253.19 | -1.25% | 284 |
| Aug 27, 2026 | 250.00 | 259.90 | 246.15 | 256.65 | 256.39 | -0.14% | 7,241 |
| Aug 26, 2026 | 246.05 | 257.70 | 245.50 | 257.00 | 256.74 | 1.90% | 7,973 |
| Aug 25, 2026 | 252.90 | 257.20 | 250.15 | 252.20 | 251.94 | 0.08% | 7,889 |
| Aug 24, 2026 | 250.40 | 259.30 | 250.40 | 252.00 | 251.74 | 1.63% | 7,095 |
| Aug 21, 2026 | 253.70 | 254.85 | 243.10 | 247.95 | 247.70 | -1.25% | 8,349 |
| Aug 20, 2026 | 256.95 | 260.10 | 250.55 | 251.10 | 250.84 | -2.31% | 7,816 |
| Aug 19, 2026 | 258.00 | 258.00 | 255.00 | 257.05 | 256.79 | -0.10% | 7,474 |
| Aug 18, 2026 | 264.70 | 264.90 | 255.05 | 257.30 | 257.04 | -1.02% | 8,611 |
| Aug 17, 2026 | 256.30 | 262.45 | 255.10 | 259.95 | 259.68 | 1.13% | 7,722 |
| Aug 14, 2026 | 264.65 | 267.65 | 255.05 | 257.05 | 256.79 | -2.82% | 7,276 |
| Aug 13, 2026 | 279.85 | 279.85 | 263.80 | 264.50 | 264.23 | 2.82% | 8,195 |
| Aug 12, 2026 | 257.90 | 259.75 | 254.45 | 257.25 | 256.99 | -0.98% | 7,783 |
| Aug 11, 2026 | 257.95 | 261.20 | 255.50 | 259.80 | 259.54 | 1.46% | 7,161 |
| Aug 10, 2026 | 253.10 | 263.00 | 253.10 | 256.05 | 255.79 | -0.35% | 7,314 |
| Aug 7, 2026 | 255.30 | 259.55 | 255.30 | 256.95 | 256.69 | -0.14% | 7,410 |
| Aug 6, 2026 | 259.90 | 263.85 | 253.95 | 257.30 | 257.04 | 0.37% | 8,590 |
| Aug 5, 2026 | 263.75 | 263.75 | 254.00 | 256.35 | 256.09 | -0.12% | 3,696 |
| Aug 4, 2026 | 284.00 | 284.00 | 251.00 | 256.65 | 256.39 | -1.72% | 7,903 |
| Aug 3, 2026 | 265.40 | 266.80 | 261.00 | 261.15 | 260.88 | 0.79% | 7,320 |
| Jul 31, 2026 | 265.45 | 266.20 | 252.60 | 259.10 | 258.84 | -2.85% | 7,117 |
| Jul 30, 2026 | 268.55 | 273.45 | 260.05 | 266.70 | 266.43 | 1.08% | 7,223 |
| Jul 29, 2026 | 265.30 | 274.55 | 261.20 | 263.85 | 263.58 | -1.53% | 7,402 |
| Jul 28, 2026 | 265.00 | 278.80 | 264.90 | 267.95 | 267.68 | -0.28% | 10,394 |
| Jul 27, 2026 | 265.50 | 279.95 | 263.50 | 268.70 | 268.43 | 0.94% | 8,020 |
| Jul 24, 2026 | 265.20 | 269.00 | 264.30 | 266.20 | 265.93 | 0.57% | 9,374 |
| Jul 23, 2026 | 270.65 | 272.95 | 264.10 | 264.70 | 264.43 | 0.06% | 8,526 |
| Jul 22, 2026 | 266.10 | 271.30 | 262.30 | 264.55 | 264.28 | -0.60% | 8,585 |
| Jul 21, 2026 | 266.65 | 271.50 | 265.00 | 266.15 | 265.88 | -0.22% | 8,109 |
| Jul 20, 2026 | 264.00 | 275.00 | 262.00 | 266.75 | 266.48 | -1.44% | 12,095 |
| Jul 17, 2026 | 275.70 | 275.70 | 269.30 | 270.65 | 270.37 | 0.15% | 7,857 |
| Jul 16, 2026 | 271.95 | 277.10 | 269.50 | 270.25 | 269.97 | -0.63% | 8,698 |