Starteck Finance Limited (NSE:STARTECK)
India · Delayed Price · Currency is INR 273.20
-2.10 (-0.76%)
Jun 19, 2026, 3:29 PM IST
NSE:STARTECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |