Starlog Enterprises Limited (BOM:520155)
India
· Delayed Price · Currency is INR 41.99
+0.03 (0.07%)
At close: Apr 28, 2026
Starlog Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.00 | 45.00 | 41.34 | 42.88 | 42.88 | 2.12% | 4,506 |
| Apr 28, 2026 | 43.00 | 43.00 | 40.83 | 41.99 | 41.99 | 0.07% | 566 |
| Apr 27, 2026 | 44.00 | 44.00 | 40.57 | 41.96 | 41.96 | 1.57% | 3,197 |
| Apr 24, 2026 | 45.00 | 45.00 | 40.67 | 41.31 | 41.31 | 0.78% | 5,415 |
| Apr 23, 2026 | 41.90 | 41.90 | 40.51 | 40.99 | 40.99 | -1.16% | 337 |
| Apr 22, 2026 | 43.99 | 43.99 | 40.00 | 41.47 | 41.47 | 2.40% | 1,539 |
| Apr 21, 2026 | 41.29 | 41.29 | 40.46 | 40.50 | 40.50 | -0.49% | 793 |
| Apr 20, 2026 | 40.08 | 41.20 | 39.30 | 40.70 | 40.70 | 1.55% | 2,237 |
| Apr 17, 2026 | 44.89 | 44.89 | 39.72 | 40.08 | 40.08 | 0.93% | 5,165 |
| Apr 16, 2026 | 40.99 | 41.00 | 39.26 | 39.71 | 39.71 | -0.45% | 369 |
| Apr 15, 2026 | 40.90 | 40.90 | 39.30 | 39.89 | 39.89 | -2.13% | 657 |
| Apr 13, 2026 | 39.89 | 42.50 | 38.55 | 40.76 | 40.76 | 3.19% | 307 |
| Apr 10, 2026 | 40.70 | 40.70 | 39.36 | 39.50 | 39.50 | -2.95% | 1,510 |
| Apr 9, 2026 | 41.99 | 41.99 | 39.61 | 40.70 | 40.70 | 2.86% | 1,064 |
| Apr 8, 2026 | 42.30 | 42.30 | 39.54 | 39.57 | 39.57 | -1.59% | 1,259 |
| Apr 7, 2026 | 42.35 | 42.35 | 37.74 | 40.21 | 40.21 | 4.17% | 1,257 |
| Apr 6, 2026 | 45.99 | 45.99 | 37.74 | 38.60 | 38.60 | 0.42% | 1,474 |
| Apr 2, 2026 | 41.00 | 41.00 | 37.75 | 38.44 | 38.44 | 0.92% | 592 |
| Apr 1, 2026 | 44.00 | 44.00 | 37.57 | 38.09 | 38.09 | 1.90% | 218 |
| Mar 30, 2026 | 41.75 | 41.75 | 36.12 | 37.38 | 37.38 | 1.22% | 582 |
| Mar 27, 2026 | 38.90 | 38.90 | 36.57 | 36.93 | 36.93 | -2.40% | 3,633 |
| Mar 25, 2026 | 38.45 | 39.99 | 36.30 | 37.84 | 37.84 | -1.59% | 7,012 |
| Mar 24, 2026 | 37.30 | 39.40 | 37.30 | 38.45 | 38.45 | 5.37% | 349 |
| Mar 23, 2026 | 38.98 | 38.99 | 36.48 | 36.49 | 36.49 | -6.22% | 2,423 |
| Mar 20, 2026 | 39.50 | 39.50 | 37.85 | 38.91 | 38.91 | 2.29% | 656 |
| Mar 19, 2026 | 39.15 | 39.89 | 38.00 | 38.04 | 38.04 | 0.48% | 216 |
| Mar 18, 2026 | 38.80 | 38.99 | 37.20 | 37.86 | 37.86 | 0.56% | 1,177 |
| Mar 17, 2026 | 37.75 | 38.30 | 37.02 | 37.65 | 37.65 | -0.92% | 13,804 |
| Mar 16, 2026 | 37.21 | 38.50 | 37.21 | 38.00 | 38.00 | 1.36% | 34,608 |
| Mar 13, 2026 | 39.40 | 39.40 | 37.41 | 37.49 | 37.49 | -3.05% | 4,282 |
| Mar 12, 2026 | 39.50 | 39.50 | 38.67 | 38.67 | 38.67 | -0.85% | 29 |
| Mar 11, 2026 | 39.74 | 39.74 | 38.00 | 39.00 | 39.00 | -1.27% | 2,875 |
| Mar 10, 2026 | 39.70 | 39.70 | 38.30 | 39.50 | 39.50 | 2.07% | 4,133 |
| Mar 9, 2026 | 40.00 | 40.00 | 36.87 | 38.70 | 38.70 | 0.47% | 15,770 |
| Mar 6, 2026 | 39.80 | 39.80 | 36.66 | 38.52 | 38.52 | 0.10% | 5,359 |
| Mar 5, 2026 | 35.28 | 39.00 | 35.28 | 38.48 | 38.48 | 4.71% | 949 |
| Mar 4, 2026 | 40.00 | 40.00 | 35.50 | 36.75 | 36.75 | -3.80% | 7,662 |
| Mar 2, 2026 | 38.30 | 38.39 | 37.75 | 38.20 | 38.20 | -2.30% | 3,724 |
| Feb 27, 2026 | 39.00 | 39.59 | 37.62 | 39.10 | 39.10 | 1.85% | 2,018 |
| Feb 26, 2026 | 39.49 | 39.49 | 37.53 | 38.39 | 38.39 | -1.31% | 1,265 |
| Feb 25, 2026 | 37.36 | 39.69 | 37.36 | 38.90 | 38.90 | -1.52% | 1,222 |
| Feb 24, 2026 | 39.89 | 39.89 | 37.37 | 39.50 | 39.50 | 0.59% | 4,770 |
| Feb 23, 2026 | 40.00 | 40.00 | 37.12 | 39.27 | 39.27 | 2.19% | 1,813 |
| Feb 20, 2026 | 43.89 | 43.89 | 37.36 | 38.43 | 38.43 | 3.72% | 3,861 |
| Feb 19, 2026 | 37.75 | 38.25 | 36.25 | 37.05 | 37.05 | -1.04% | 603 |
| Feb 18, 2026 | 33.83 | 37.99 | 33.83 | 37.44 | 37.44 | 2.63% | 1,361 |
| Feb 17, 2026 | 35.00 | 38.00 | 34.01 | 36.48 | 36.48 | 5.65% | 2,831 |
| Feb 16, 2026 | 35.06 | 38.95 | 34.16 | 34.53 | 34.53 | -1.48% | 2,038 |
| Feb 13, 2026 | 36.90 | 36.90 | 34.90 | 35.05 | 35.05 | -5.27% | 6,354 |
| Feb 12, 2026 | 36.39 | 38.28 | 36.01 | 37.00 | 37.00 | 1.93% | 962 |
| Feb 11, 2026 | 37.80 | 37.80 | 35.00 | 36.30 | 36.30 | 1.79% | 1,732 |
| Feb 10, 2026 | 37.00 | 37.00 | 34.17 | 35.66 | 35.66 | -0.72% | 2,632 |
| Feb 9, 2026 | 36.50 | 36.50 | 33.48 | 35.92 | 35.92 | - | 1,988 |
| Feb 6, 2026 | 36.69 | 36.69 | 34.77 | 35.92 | 35.92 | 3.31% | 1,571 |
| Feb 5, 2026 | 35.49 | 35.49 | 33.52 | 34.77 | 34.77 | -0.14% | 4,826 |
| Feb 4, 2026 | 42.98 | 42.98 | 34.01 | 34.82 | 34.82 | -3.17% | 3,432 |
| Feb 3, 2026 | 34.90 | 40.94 | 34.76 | 35.96 | 35.96 | 4.08% | 4,580 |
| Feb 2, 2026 | 39.99 | 39.99 | 34.36 | 34.55 | 34.55 | -2.01% | 3,582 |
| Feb 1, 2026 | 36.67 | 38.70 | 35.00 | 35.26 | 35.26 | -3.85% | 3,661 |
| Jan 30, 2026 | 38.98 | 38.98 | 36.00 | 36.67 | 36.67 | -0.84% | 2,132 |
| Jan 29, 2026 | 39.50 | 39.99 | 36.93 | 36.98 | 36.98 | -5.52% | 3,977 |
| Jan 28, 2026 | 36.17 | 39.99 | 36.17 | 39.14 | 39.14 | 7.12% | 56 |
| Jan 27, 2026 | 45.00 | 45.00 | 33.15 | 36.54 | 36.54 | -2.87% | 2,946 |
| Jan 23, 2026 | 40.00 | 40.00 | 36.66 | 37.62 | 37.62 | 0.75% | 1,775 |
| Jan 22, 2026 | 33.20 | 38.00 | 33.20 | 37.34 | 37.34 | 1.22% | 1,263 |
| Jan 21, 2026 | 40.95 | 40.95 | 36.60 | 36.89 | 36.89 | -4.73% | 1,666 |
| Jan 20, 2026 | 36.96 | 40.00 | 35.51 | 38.72 | 38.72 | 6.05% | 15,029 |
| Jan 19, 2026 | 38.45 | 39.90 | 36.50 | 36.51 | 36.51 | -5.29% | 5,564 |
| Jan 16, 2026 | 41.00 | 41.00 | 34.50 | 38.55 | 38.55 | 6.11% | 10,844 |
| Jan 14, 2026 | 38.00 | 38.00 | 35.11 | 36.33 | 36.33 | 0.58% | 294 |
| Jan 13, 2026 | 36.59 | 36.59 | 35.01 | 36.12 | 36.12 | 0.95% | 89 |
| Jan 12, 2026 | 38.00 | 42.99 | 35.60 | 35.78 | 35.78 | -2.77% | 882 |
| Jan 9, 2026 | 43.95 | 43.95 | 36.00 | 36.80 | 36.80 | 0.03% | 1,899 |
| Jan 8, 2026 | 42.65 | 42.65 | 35.66 | 36.79 | 36.79 | 1.80% | 1,948 |
| Jan 7, 2026 | 39.50 | 39.50 | 35.01 | 36.14 | 36.14 | -4.21% | 2,509 |
| Jan 6, 2026 | 38.15 | 38.15 | 35.19 | 37.73 | 37.73 | 3.37% | 391 |
| Jan 5, 2026 | 38.19 | 38.19 | 36.20 | 36.50 | 36.50 | -4.43% | 251 |
| Jan 2, 2026 | 40.49 | 40.49 | 35.78 | 38.19 | 38.19 | 1.98% | 2,724 |
| Jan 1, 2026 | 38.00 | 38.19 | 37.05 | 37.45 | 37.45 | -0.93% | 995 |
| Dec 31, 2025 | 43.88 | 43.88 | 36.01 | 37.80 | 37.80 | 2.16% | 1,076 |
| Dec 30, 2025 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | 2.32% | 1,843 |
| Dec 29, 2025 | 37.71 | 38.09 | 36.00 | 36.16 | 36.16 | -5.07% | 2,207 |
| Dec 26, 2025 | 43.00 | 43.00 | 37.50 | 38.09 | 38.09 | 0.69% | 3,575 |
| Dec 24, 2025 | 37.00 | 40.00 | 37.00 | 37.83 | 37.83 | -2.98% | 4,322 |
| Dec 23, 2025 | 39.93 | 40.95 | 37.59 | 38.99 | 38.99 | -2.38% | 5,213 |
| Dec 22, 2025 | 37.26 | 39.94 | 37.26 | 39.94 | 39.94 | 0.86% | 418 |
| Dec 19, 2025 | 37.00 | 40.90 | 37.00 | 39.60 | 39.60 | 0.08% | 1,652 |
| Dec 18, 2025 | 38.86 | 41.99 | 38.62 | 39.57 | 39.57 | -0.23% | 311 |
| Dec 17, 2025 | 42.95 | 42.95 | 38.05 | 39.66 | 39.66 | -5.46% | 1,905 |
| Dec 16, 2025 | 44.50 | 44.50 | 39.70 | 41.95 | 41.95 | -0.07% | 2,242 |
| Dec 15, 2025 | 41.51 | 42.97 | 40.26 | 41.98 | 41.98 | -0.02% | 2,549 |
| Dec 12, 2025 | 38.01 | 42.80 | 38.01 | 41.99 | 41.99 | 2.49% | 549 |
| Dec 11, 2025 | 42.79 | 42.79 | 39.02 | 40.97 | 40.97 | -0.78% | 497 |
| Dec 10, 2025 | 42.00 | 42.00 | 40.87 | 41.29 | 41.29 | 1.88% | 676 |
| Dec 9, 2025 | 39.65 | 42.95 | 37.56 | 40.53 | 40.53 | 0.17% | 1,977 |
| Dec 8, 2025 | 42.93 | 42.93 | 39.82 | 40.46 | 40.46 | 3.64% | 299 |
| Dec 5, 2025 | 40.50 | 42.00 | 38.50 | 39.04 | 39.04 | 0.77% | 5,112 |
| Dec 4, 2025 | 35.00 | 39.90 | 35.00 | 38.74 | 38.74 | 8.12% | 4,958 |
| Dec 3, 2025 | 39.79 | 39.79 | 32.07 | 35.83 | 35.83 | -3.14% | 4,045 |
| Dec 2, 2025 | 35.55 | 37.40 | 35.55 | 36.99 | 36.99 | 0.71% | 837 |