Starteck Finance Limited (BOM:512381)
India
· Delayed Price · Currency is INR 245.50
-1.50 (-0.61%)
At close: Apr 28, 2026
Starteck Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 249.00 | 251.25 | 248.40 | 248.95 | 248.95 | 1.41% | 3,042 |
| Apr 28, 2026 | 247.00 | 250.00 | 243.25 | 245.50 | 245.50 | -0.61% | 4,426 |
| Apr 27, 2026 | 245.00 | 249.00 | 244.70 | 247.00 | 247.00 | 1.23% | 3,755 |
| Apr 24, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.49% | 3,019 |
| Apr 23, 2026 | 244.00 | 246.00 | 244.00 | 245.20 | 245.20 | -1.51% | 3,213 |
| Apr 22, 2026 | 250.00 | 250.00 | 248.80 | 248.95 | 248.95 | 0.46% | 3,000 |
| Apr 21, 2026 | 247.00 | 250.40 | 244.25 | 247.80 | 247.80 | 1.14% | 7,742 |
| Apr 20, 2026 | 246.60 | 257.65 | 241.00 | 245.00 | 245.00 | -0.77% | 8,521 |
| Apr 17, 2026 | 251.00 | 254.70 | 246.90 | 246.90 | 246.90 | 0.24% | 9,720 |
| Apr 16, 2026 | 247.70 | 254.95 | 243.60 | 246.30 | 246.30 | -1.85% | 10,486 |
| Apr 15, 2026 | 245.00 | 256.70 | 245.00 | 250.95 | 250.95 | 3.06% | 12,270 |
| Apr 13, 2026 | 255.40 | 270.80 | 233.20 | 243.50 | 243.50 | -2.37% | 3,923 |
| Apr 10, 2026 | 254.00 | 254.10 | 248.50 | 249.40 | 249.40 | -2.20% | 3,163 |
| Apr 9, 2026 | 245.00 | 255.50 | 242.50 | 255.00 | 255.00 | 2.41% | 3,348 |
| Apr 8, 2026 | 241.20 | 249.00 | 239.85 | 249.00 | 249.00 | 4.21% | 3,150 |
| Apr 7, 2026 | 242.00 | 250.00 | 233.85 | 238.95 | 238.95 | -1.10% | 3,325 |
| Apr 6, 2026 | 235.90 | 242.25 | 234.25 | 241.60 | 241.60 | -0.29% | 3,484 |
| Apr 2, 2026 | 241.95 | 251.00 | 230.05 | 242.30 | 242.30 | 0.14% | 4,769 |
| Apr 1, 2026 | 230.00 | 244.95 | 227.00 | 241.95 | 241.95 | 9.95% | 3,060 |
| Mar 30, 2026 | 238.50 | 238.50 | 220.05 | 220.05 | 220.05 | -6.92% | 3,400 |
| Mar 27, 2026 | 250.80 | 250.80 | 232.30 | 236.40 | 236.40 | -5.74% | 3,862 |
| Mar 25, 2026 | 250.00 | 250.80 | 245.00 | 250.80 | 250.80 | 2.37% | 3,245 |
| Mar 24, 2026 | 250.00 | 257.00 | 245.00 | 245.00 | 245.00 | -2.00% | 3,301 |
| Mar 23, 2026 | 255.00 | 255.00 | 247.65 | 250.00 | 250.00 | -1.17% | 3,384 |
| Mar 20, 2026 | 252.00 | 253.40 | 251.15 | 252.95 | 252.95 | 1.18% | 3,085 |
| Mar 19, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -2.00% | 3,015 |
| Mar 18, 2026 | 255.00 | 258.00 | 251.00 | 255.10 | 255.10 | 2.00% | 3,013 |
| Mar 17, 2026 | 250.50 | 253.30 | 250.10 | 250.10 | 250.10 | -0.77% | 3,221 |
| Mar 16, 2026 | 252.00 | 252.05 | 250.80 | 252.05 | 252.05 | 0.82% | 3,048 |
| Mar 13, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -0.02% | 3,140 |
| Mar 12, 2026 | 259.40 | 259.40 | 250.05 | 250.05 | 250.05 | -2.72% | 3,482 |
| Mar 11, 2026 | 261.00 | 261.00 | 256.00 | 257.05 | 257.05 | -0.52% | 3,469 |
| Mar 10, 2026 | 259.10 | 261.00 | 254.50 | 258.40 | 258.40 | -0.08% | 3,190 |
| Mar 9, 2026 | 269.00 | 269.00 | 257.50 | 258.60 | 258.60 | -3.51% | 2,543 |
| Mar 6, 2026 | 265.00 | 269.50 | 259.00 | 268.00 | 268.00 | -1.09% | 4,377 |
| Mar 5, 2026 | 264.50 | 272.00 | 264.50 | 270.95 | 270.95 | 3.30% | 3,051 |
| Mar 4, 2026 | 266.40 | 267.15 | 262.30 | 262.30 | 262.30 | -0.94% | 3,015 |
| Mar 2, 2026 | 267.20 | 268.15 | 264.50 | 264.80 | 264.80 | -1.38% | 3,087 |
| Feb 27, 2026 | 269.20 | 272.50 | 268.50 | 268.50 | 268.50 | -0.52% | 3,195 |
| Feb 26, 2026 | 270.75 | 272.40 | 269.90 | 269.90 | 269.90 | 0.33% | 3,093 |
| Feb 25, 2026 | 270.50 | 271.50 | 268.50 | 269.00 | 269.00 | -0.35% | 3,287 |
| Feb 24, 2026 | 270.00 | 271.55 | 269.85 | 269.95 | 269.95 | -0.07% | 3,328 |
| Feb 23, 2026 | 274.00 | 274.15 | 269.50 | 270.15 | 270.15 | 0.06% | 3,224 |
| Feb 20, 2026 | 271.50 | 273.00 | 270.00 | 270.00 | 270.00 | -0.74% | 3,119 |
| Feb 19, 2026 | 274.25 | 274.55 | 272.00 | 272.00 | 272.00 | 0.35% | 3,029 |
| Feb 18, 2026 | 275.25 | 277.75 | 271.05 | 271.05 | 271.05 | -1.08% | 3,083 |
| Feb 17, 2026 | 276.10 | 277.00 | 272.35 | 274.00 | 274.00 | 1.48% | 3,078 |
| Feb 16, 2026 | 275.00 | 278.70 | 270.00 | 270.00 | 270.00 | -2.88% | 3,262 |
| Feb 13, 2026 | 279.00 | 280.00 | 277.85 | 278.00 | 278.00 | 0.29% | 3,091 |
| Feb 12, 2026 | 277.50 | 280.50 | 277.20 | 277.20 | 277.20 | 0.05% | 3,059 |
| Feb 11, 2026 | 280.50 | 281.65 | 276.35 | 277.05 | 277.05 | -1.58% | 3,241 |
| Feb 10, 2026 | 280.00 | 284.50 | 277.25 | 281.50 | 281.50 | 0.27% | 3,106 |
| Feb 9, 2026 | 270.25 | 282.25 | 270.25 | 280.75 | 280.75 | 1.34% | 3,022 |
| Feb 6, 2026 | 285.00 | 287.30 | 277.05 | 277.05 | 277.05 | -0.98% | 4,042 |
| Feb 5, 2026 | 280.00 | 280.25 | 279.35 | 279.80 | 279.80 | 0.56% | 3,003 |
| Feb 4, 2026 | 281.00 | 281.00 | 277.05 | 278.25 | 278.25 | -1.92% | 3,146 |
| Feb 3, 2026 | 277.00 | 285.00 | 273.00 | 283.70 | 283.70 | 3.28% | 3,309 |
| Feb 2, 2026 | 271.50 | 275.35 | 270.15 | 274.70 | 274.70 | 1.74% | 3,187 |
| Feb 1, 2026 | 274.00 | 274.90 | 270.00 | 270.00 | 270.00 | -1.62% | 3,010 |
| Jan 30, 2026 | 277.85 | 278.70 | 274.00 | 274.45 | 274.45 | -0.58% | 3,338 |
| Jan 29, 2026 | 277.00 | 277.25 | 276.05 | 276.05 | 276.05 | -0.34% | 3,035 |
| Jan 28, 2026 | 272.50 | 277.65 | 272.50 | 277.00 | 277.00 | 2.21% | 3,496 |
| Jan 27, 2026 | 272.55 | 272.70 | 271.00 | 271.00 | 271.00 | -0.37% | 3,001 |
| Jan 23, 2026 | 274.50 | 275.75 | 272.00 | 272.00 | 272.00 | -1.09% | 3,101 |
| Jan 22, 2026 | 273.50 | 279.65 | 272.00 | 275.00 | 275.00 | 1.08% | 3,447 |
| Jan 21, 2026 | 272.50 | 272.50 | 270.05 | 272.05 | 272.05 | 1.06% | 3,134 |
| Jan 20, 2026 | 272.80 | 273.50 | 269.20 | 269.20 | 269.20 | -0.85% | 3,216 |
| Jan 19, 2026 | 274.00 | 274.00 | 268.90 | 271.50 | 271.50 | -0.55% | 3,090 |
| Jan 16, 2026 | 270.50 | 274.80 | 270.50 | 273.00 | 273.00 | 0.92% | 3,207 |
| Jan 14, 2026 | 274.00 | 275.00 | 270.50 | 270.50 | 270.50 | -1.64% | 3,630 |
| Jan 13, 2026 | 274.25 | 277.60 | 274.05 | 275.00 | 275.00 | 0.97% | 3,137 |
| Jan 12, 2026 | 295.40 | 300.00 | 270.00 | 272.35 | 272.35 | -0.42% | 3,621 |
| Jan 9, 2026 | 272.00 | 276.15 | 271.05 | 273.50 | 273.50 | 1.05% | 3,305 |
| Jan 8, 2026 | 289.95 | 289.95 | 270.20 | 270.65 | 270.65 | -3.04% | 3,181 |
| Jan 7, 2026 | 272.90 | 281.75 | 271.00 | 279.15 | 279.15 | -0.43% | 3,377 |
| Jan 6, 2026 | 273.00 | 280.35 | 271.50 | 280.35 | 280.35 | -1.11% | 3,705 |
| Jan 5, 2026 | 279.05 | 287.20 | 279.05 | 283.50 | 283.50 | -3.85% | 3,081 |
| Jan 2, 2026 | 318.70 | 348.00 | 285.05 | 294.85 | 294.85 | 0.84% | 5,515 |
| Jan 1, 2026 | 285.00 | 319.70 | 285.00 | 292.40 | 292.40 | -0.32% | 3,059 |
| Dec 31, 2025 | 288.50 | 293.55 | 288.50 | 293.35 | 293.35 | 2.50% | 3,207 |
| Dec 30, 2025 | 285.00 | 290.40 | 285.00 | 286.20 | 286.20 | -0.99% | 3,120 |
| Dec 29, 2025 | 288.00 | 292.90 | 271.50 | 289.05 | 289.05 | 0.03% | 3,299 |
| Dec 26, 2025 | 285.00 | 301.00 | 274.30 | 288.95 | 288.95 | -0.40% | 3,588 |
| Dec 24, 2025 | 291.60 | 292.00 | 284.55 | 290.10 | 290.10 | -1.31% | 3,150 |
| Dec 23, 2025 | 284.00 | 293.95 | 272.75 | 293.95 | 293.95 | 4.02% | 3,141 |
| Dec 22, 2025 | 270.15 | 295.60 | 269.00 | 282.60 | 282.60 | 6.18% | 3,562 |
| Dec 19, 2025 | 277.25 | 279.75 | 264.75 | 266.15 | 266.15 | -2.31% | 3,211 |
| Dec 18, 2025 | 274.50 | 276.35 | 271.40 | 272.45 | 272.45 | 1.17% | 3,200 |
| Dec 17, 2025 | 272.30 | 275.70 | 268.35 | 269.30 | 269.30 | -0.68% | 6,443 |
| Dec 16, 2025 | 274.95 | 276.40 | 268.20 | 271.15 | 271.15 | -1.38% | 3,984 |
| Dec 15, 2025 | 274.55 | 274.95 | 272.00 | 274.95 | 274.95 | 1.89% | 3,162 |
| Dec 12, 2025 | 279.15 | 279.20 | 268.30 | 269.85 | 269.85 | -3.26% | 3,054 |
| Dec 11, 2025 | 282.50 | 284.30 | 277.05 | 278.95 | 278.95 | -1.36% | 3,349 |
| Dec 10, 2025 | 289.50 | 291.35 | 278.95 | 282.80 | 282.80 | -2.31% | 3,144 |
| Dec 9, 2025 | 287.05 | 299.15 | 264.05 | 289.50 | 289.50 | 8.65% | 3,571 |
| Dec 8, 2025 | 276.55 | 277.70 | 265.25 | 266.45 | 266.45 | -4.17% | 3,151 |
| Dec 5, 2025 | 281.50 | 284.70 | 276.50 | 278.05 | 278.05 | -0.64% | 3,364 |
| Dec 4, 2025 | 299.95 | 306.50 | 276.00 | 279.85 | 279.85 | -0.89% | 4,543 |
| Dec 3, 2025 | 290.50 | 293.10 | 281.40 | 282.35 | 282.35 | -1.64% | 3,587 |
| Dec 2, 2025 | 294.65 | 294.70 | 280.80 | 287.05 | 287.05 | -2.56% | 3,408 |