Starsource Multitrade Limited (BOM:506365)
India
· Delayed Price · Currency is INR 118.55
+5.60 (4.96%)
At close: Apr 28, 2026
Starsource Multitrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.50 | 118.55 | 107.35 | 118.55 | 118.55 | 4.96% | 131 |
| Apr 27, 2026 | 115.50 | 115.50 | 104.50 | 112.95 | 112.95 | 2.68% | 96 |
| Apr 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 190 |
| Apr 23, 2026 | 104.50 | 110.00 | 104.50 | 110.00 | 110.00 | - | 77 |
| Apr 22, 2026 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1.85% | 271 |
| Apr 21, 2026 | 105.20 | 108.00 | 105.20 | 108.00 | 108.00 | -2.44% | 1,076 |
| Apr 20, 2026 | 115.00 | 115.00 | 110.70 | 110.70 | 110.70 | -4.98% | 186 |
| Apr 17, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -4.98% | 148 |
| Apr 16, 2026 | 112.15 | 123.90 | 112.15 | 122.60 | 122.60 | 3.85% | 1,240 |
| Apr 15, 2026 | 125.00 | 125.00 | 116.50 | 118.05 | 118.05 | -3.63% | 1,101 |
| Apr 13, 2026 | 122.80 | 122.80 | 122.50 | 122.50 | 122.50 | 1.83% | 486 |
| Apr 10, 2026 | 123.25 | 123.25 | 114.85 | 120.30 | 120.30 | -0.46% | 1,506 |
| Apr 9, 2026 | 117.80 | 120.90 | 111.05 | 120.85 | 120.85 | 3.42% | 1,940 |
| Apr 8, 2026 | 117.95 | 118.15 | 112.60 | 116.85 | 116.85 | -1.39% | 866 |
| Apr 7, 2026 | 121.50 | 121.50 | 112.70 | 118.50 | 118.50 | -0.08% | 1,260 |
| Apr 6, 2026 | 119.00 | 119.00 | 118.60 | 118.60 | 118.60 | 2.33% | 6 |
| Apr 1, 2026 | 116.75 | 116.75 | 105.70 | 115.90 | 115.90 | 4.20% | 460 |
| Mar 30, 2026 | 111.25 | 111.26 | 108.50 | 111.23 | 111.23 | 4.96% | 236 |
| Mar 27, 2026 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | 4.99% | 311 |
| Mar 25, 2026 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | 4.99% | 53 |
| Mar 24, 2026 | 96.10 | 96.13 | 94.00 | 96.13 | 96.13 | 4.99% | 12 |
| Mar 23, 2026 | 82.85 | 91.56 | 82.84 | 91.56 | 91.56 | 5.00% | 481 |
| Mar 20, 2026 | 79.00 | 87.20 | 79.00 | 87.20 | 87.20 | 5.00% | 16 |
| Mar 19, 2026 | 85.50 | 86.85 | 83.00 | 83.05 | 83.05 | -4.33% | 550 |
| Mar 18, 2026 | 82.00 | 86.81 | 82.00 | 86.81 | 86.81 | 5.00% | 114 |
| Mar 17, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 4.99% | 10 |
| Mar 16, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 5.00% | 106 |
| Mar 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | 2 |
| Mar 12, 2026 | 76.02 | 84.00 | 76.02 | 76.50 | 76.50 | -4.38% | 176 |
| Mar 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | 1 |
| Mar 10, 2026 | 85.00 | 86.00 | 82.50 | 82.50 | 82.50 | -4.81% | 72 |
| Mar 9, 2026 | 88.84 | 88.84 | 86.00 | 86.67 | 86.67 | -2.44% | 56 |
| Mar 6, 2026 | 87.50 | 93.00 | 86.05 | 88.84 | 88.84 | 0.01% | 2,587 |
| Mar 5, 2026 | 90.00 | 90.00 | 88.50 | 88.83 | 88.83 | -3.49% | 6 |
| Mar 4, 2026 | 95.50 | 95.50 | 91.50 | 92.04 | 92.04 | -3.62% | 64 |
| Mar 2, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 8 |
| Feb 27, 2026 | 89.50 | 95.50 | 88.00 | 95.50 | 95.50 | 4.95% | 72 |
| Feb 26, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.19% | 5 |
| Feb 25, 2026 | 94.00 | 94.00 | 92.00 | 92.10 | 92.10 | -3.05% | 71 |
| Feb 24, 2026 | 94.20 | 95.00 | 92.00 | 95.00 | 95.00 | 0.85% | 155 |
| Feb 23, 2026 | 96.00 | 96.05 | 94.05 | 94.20 | 94.20 | -4.85% | 730 |
| Feb 20, 2026 | 100.00 | 100.00 | 98.50 | 99.00 | 99.00 | -2.27% | 3 |
| Feb 19, 2026 | 102.00 | 102.50 | 100.50 | 101.30 | 101.30 | -2.13% | 104 |
| Feb 18, 2026 | 104.00 | 104.50 | 102.50 | 103.50 | 103.50 | -1.94% | 5 |
| Feb 17, 2026 | 98.00 | 105.55 | 98.00 | 105.55 | 105.55 | 4.97% | 146 |
| Feb 16, 2026 | 105.30 | 105.55 | 100.05 | 100.55 | 100.55 | -4.51% | 1,147 |
| Feb 13, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - | 50 |
| Feb 12, 2026 | 106.35 | 108.00 | 104.00 | 105.30 | 105.30 | -3.44% | 300 |
| Feb 11, 2026 | 115.90 | 118.00 | 107.35 | 109.05 | 109.05 | -3.45% | 645 |
| Feb 10, 2026 | 111.60 | 112.95 | 111.60 | 112.95 | 112.95 | - | 24 |
| Feb 9, 2026 | 111.65 | 112.95 | 111.65 | 112.95 | 112.95 | -0.04% | 210 |
| Feb 6, 2026 | 118.00 | 118.00 | 112.95 | 113.00 | 113.00 | 0.04% | 291 |
| Feb 5, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 0.40% | 6 |
| Feb 4, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.53% | 1 |
| Feb 3, 2026 | 114.50 | 120.00 | 111.00 | 114.25 | 114.25 | -0.22% | 336 |
| Feb 2, 2026 | 116.50 | 116.50 | 113.35 | 114.50 | 114.50 | -4.02% | 112 |
| Feb 1, 2026 | 120.00 | 127.80 | 115.70 | 119.30 | 119.30 | -2.01% | 1,023 |
| Jan 30, 2026 | 122.00 | 129.65 | 121.75 | 121.75 | 121.75 | -2.68% | 142 |
| Jan 29, 2026 | 128.00 | 136.50 | 123.75 | 125.10 | 125.10 | -3.92% | 81 |
| Jan 28, 2026 | 124.25 | 136.90 | 124.25 | 130.20 | 130.20 | -0.27% | 59 |
| Jan 23, 2026 | 135.00 | 138.00 | 128.00 | 130.55 | 130.55 | -2.65% | 449 |
| Jan 22, 2026 | 126.70 | 135.00 | 126.70 | 134.10 | 134.10 | 0.56% | 240 |
| Jan 21, 2026 | 134.00 | 134.00 | 128.25 | 133.35 | 133.35 | -1.22% | 62 |
| Jan 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -4.93% | 4 |
| Jan 19, 2026 | 142.85 | 145.75 | 138.50 | 142.00 | 142.00 | -2.57% | 65 |
| Jan 16, 2026 | 134.70 | 145.75 | 134.70 | 145.75 | 145.75 | 2.82% | 21 |
| Jan 14, 2026 | 128.25 | 141.75 | 128.25 | 141.75 | 141.75 | 5.00% | 160 |
| Jan 13, 2026 | 138.90 | 144.00 | 135.00 | 135.00 | 135.00 | -2.81% | 390 |
| Jan 12, 2026 | 127.00 | 140.30 | 127.00 | 138.90 | 138.90 | 3.93% | 391 |
| Jan 9, 2026 | 135.85 | 141.15 | 127.90 | 133.65 | 133.65 | -0.67% | 284 |
| Jan 8, 2026 | 134.55 | 148.40 | 134.55 | 134.55 | 134.55 | -4.98% | 732 |
| Jan 7, 2026 | 138.00 | 146.80 | 133.25 | 141.60 | 141.60 | 1.25% | 1,935 |
| Jan 6, 2026 | 128.85 | 142.00 | 128.55 | 139.85 | 139.85 | 3.40% | 1,795 |
| Jan 5, 2026 | 137.30 | 140.00 | 130.45 | 135.25 | 135.25 | -1.49% | 1,995 |
| Jan 2, 2026 | 110.00 | 152.90 | 109.30 | 137.30 | 137.30 | 4.41% | 2,574 |
| Jan 1, 2026 | 112.00 | 137.50 | 107.30 | 131.50 | 131.50 | 14.65% | 1,126 |
| Dec 31, 2025 | 115.00 | 116.00 | 112.00 | 114.70 | 114.70 | 5.23% | 775 |
| Dec 29, 2025 | 117.20 | 117.20 | 107.00 | 109.00 | 109.00 | 2.30% | 1,105 |
| Dec 24, 2025 | 105.55 | 118.00 | 105.55 | 106.55 | 106.55 | -5.12% | 382 |
| Dec 23, 2025 | 120.00 | 120.00 | 105.00 | 112.30 | 112.30 | -4.43% | 5,062 |
| Dec 22, 2025 | 115.00 | 118.75 | 114.00 | 117.50 | 117.50 | 11.64% | 901 |
| Dec 19, 2025 | 102.00 | 108.95 | 102.00 | 105.25 | 105.25 | -2.50% | 578 |
| Dec 18, 2025 | 107.10 | 116.00 | 107.10 | 107.95 | 107.95 | -7.62% | 575 |
| Dec 17, 2025 | 137.00 | 137.00 | 114.00 | 116.85 | 116.85 | -5.46% | 358 |
| Dec 16, 2025 | 143.70 | 143.70 | 117.00 | 123.60 | 123.60 | -4.04% | 1,998 |
| Dec 15, 2025 | 112.80 | 135.35 | 106.00 | 128.80 | 128.80 | 14.18% | 2,442 |
| Dec 12, 2025 | 103.60 | 113.50 | 103.55 | 112.80 | 112.80 | 4.78% | 116 |
| Dec 11, 2025 | 114.15 | 114.15 | 105.80 | 107.65 | 107.65 | -6.63% | 23 |
| Dec 10, 2025 | 103.20 | 118.50 | 100.60 | 115.30 | 115.30 | 11.78% | 336 |
| Dec 9, 2025 | 126.80 | 126.80 | 101.05 | 103.15 | 103.15 | -2.73% | 597 |
| Dec 8, 2025 | 104.05 | 125.00 | 101.00 | 106.05 | 106.05 | -4.80% | 291 |
| Dec 5, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - | 319 |
| Dec 4, 2025 | 117.40 | 117.40 | 108.00 | 111.40 | 111.40 | 1.27% | 139 |
| Dec 3, 2025 | 115.90 | 115.90 | 110.00 | 110.00 | 110.00 | -2.74% | 28 |
| Dec 2, 2025 | 99.00 | 120.00 | 95.00 | 113.10 | 113.10 | 12.93% | 502 |
| Dec 1, 2025 | 105.05 | 105.05 | 100.05 | 100.15 | 100.15 | -6.62% | 343 |
| Nov 28, 2025 | 102.00 | 109.95 | 95.00 | 107.25 | 107.25 | 2.14% | 567 |
| Nov 27, 2025 | 104.65 | 105.00 | 104.65 | 105.00 | 105.00 | 0.33% | 7 |
| Nov 26, 2025 | 109.00 | 109.00 | 99.55 | 104.65 | 104.65 | -0.19% | 371 |
| Nov 25, 2025 | 107.00 | 111.80 | 101.25 | 104.85 | 104.85 | -8.75% | 822 |