StarlinePS Enterprises Limited (BOM:540492)
India
· Delayed Price · Currency is INR 13.34
+0.26 (1.99%)
At close: Apr 29, 2026
StarlinePS Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.99% | 585,864 |
| Apr 28, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.95% | 1,151,579 |
| Apr 27, 2026 | 12.33 | 12.83 | 12.33 | 12.83 | 12.83 | 1.99% | 868,288 |
| Apr 24, 2026 | 12.33 | 12.58 | 12.33 | 12.58 | 12.58 | - | 2,125,919 |
| Apr 23, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.95% | 117,517 |
| Apr 22, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.99% | 83,789 |
| Apr 21, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.95% | 133,193 |
| Apr 20, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.98% | 138,275 |
| Apr 17, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.94% | 277,658 |
| Apr 16, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.98% | 201,437 |
| Apr 15, 2026 | 14.45 | 14.45 | 14.17 | 14.17 | 14.17 | -1.94% | 468,833 |
| Apr 13, 2026 | 14.49 | 14.49 | 14.45 | 14.45 | 14.45 | 1.47% | 972,696 |
| Apr 10, 2026 | 13.70 | 14.24 | 13.70 | 14.24 | 14.24 | 1.93% | 2,079,716 |
| Apr 9, 2026 | 13.97 | 13.97 | 13.58 | 13.97 | 13.97 | 4.96% | 3,824,108 |
| Apr 8, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 4.97% | 860,662 |
| Apr 7, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 4.97% | 2,108,411 |
| Apr 6, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 4.95% | 412,322 |
| Apr 2, 2026 | 11.44 | 11.51 | 10.97 | 11.51 | 11.51 | 4.92% | 670,549 |
| Apr 1, 2026 | 10.24 | 10.97 | 9.93 | 10.97 | 10.97 | 4.98% | 1,501,180 |
| Mar 30, 2026 | 10.78 | 10.78 | 10.45 | 10.45 | 10.45 | -5.00% | 1,106,015 |
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.96% | 310,541 |
| Mar 25, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 928,288 |
| Mar 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.92% | 613,984 |
| Mar 23, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.97% | 176,883 |
| Mar 20, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.93% | 1,027,703 |
| Mar 19, 2026 | 11.98 | 11.98 | 11.90 | 11.90 | 11.90 | 1.19% | 3,044,986 |
| Mar 18, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.99% | 945,936 |
| Mar 17, 2026 | 11.09 | 11.53 | 11.09 | 11.53 | 11.53 | 1.95% | 7,944,211 |
| Mar 16, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.99% | 873,775 |
| Mar 13, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% | 162,652 |
| Mar 12, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 269,590 |
| Mar 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.96% | 338,640 |
| Mar 10, 2026 | 12.73 | 12.73 | 12.25 | 12.25 | 12.25 | -1.92% | 3,300,738 |
| Mar 9, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.96% | 4,056,876 |
| Mar 6, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.00% | 266,878 |
| Mar 5, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.95% | 247,820 |
| Mar 4, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.99% | 397,593 |
| Mar 2, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.94% | 576,168 |
| Feb 27, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.98% | 262,333 |
| Feb 26, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.93% | 278,317 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.96% | 357,426 |
| Feb 24, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.91% | 354,947 |
| Feb 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.94% | 839,018 |
| Feb 20, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.98% | 6,977,546 |
| Feb 19, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.92% | 351,963 |
| Feb 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.96% | 382,049 |
| Feb 17, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2.00% | 623,338 |
| Feb 16, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.93% | 391,057 |
| Feb 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.97% | 704,365 |
| Feb 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.89% | 462,350 |
| Feb 11, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.93% | 436,068 |
| Feb 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.97% | 338,023 |
| Feb 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.88% | 336,003 |
| Feb 6, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.92% | 9,609,758 |
| Feb 5, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.96% | 449,372 |
| Feb 4, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.00% | 374,934 |
| Feb 3, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.91% | 999,532 |
| Feb 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.95% | 379,111 |
| Feb 1, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.98% | 502,898 |
| Jan 30, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.89% | 368,502 |
| Jan 29, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.92% | 310,611 |
| Jan 28, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.96% | 629,671 |
| Jan 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.00% | 811,733 |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.89% | 3,199,899 |
| Jan 22, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 432,380 |
| Jan 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.97% | 459,055 |
| Jan 20, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4.87% | 591,343 |
| Jan 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.94% | 19,608,804 |
| Jan 16, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00% | 492,100 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | 461,264 |
| Jan 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.89% | 1,697,916 |
| Jan 12, 2026 | 4.75 | 4.91 | 4.70 | 4.91 | 4.91 | 4.91% | 1,237,446 |
| Jan 9, 2026 | 4.24 | 4.68 | 4.24 | 4.68 | 4.68 | 4.93% | 2,930,505 |
| Jan 8, 2026 | 4.46 | 4.46 | 4.04 | 4.46 | 4.46 | 4.94% | 4,323,378 |
| Jan 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.94% | 228,995 |
| Jan 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.92% | 265,593 |
| Jan 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | 499,353 |
| Jan 2, 2026 | 3.55 | 3.68 | 3.52 | 3.68 | 3.68 | 4.84% | 820,117 |
| Jan 1, 2026 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | 4.78% | 794,268 |
| Dec 31, 2025 | 3.20 | 3.36 | 3.11 | 3.35 | 3.35 | 4.69% | 756,521 |
| Dec 30, 2025 | 3.33 | 3.35 | 3.15 | 3.20 | 3.20 | -0.31% | 788,975 |
| Dec 29, 2025 | 3.23 | 3.30 | 3.15 | 3.21 | 3.21 | -0.31% | 657,215 |
| Dec 26, 2025 | 3.08 | 3.23 | 3.00 | 3.22 | 3.22 | 4.55% | 1,202,255 |
| Dec 24, 2025 | 3.10 | 3.17 | 3.03 | 3.08 | 3.08 | -1.60% | 405,771 |
| Dec 23, 2025 | 3.01 | 3.15 | 2.95 | 3.13 | 3.13 | 2.29% | 878,353 |
| Dec 22, 2025 | 3.25 | 3.33 | 3.06 | 3.06 | 3.06 | -4.97% | 1,485,887 |
| Dec 19, 2025 | 3.09 | 3.33 | 3.09 | 3.22 | 3.22 | 0.63% | 1,051,715 |
| Dec 18, 2025 | 3.00 | 3.20 | 2.95 | 3.20 | 3.20 | 4.92% | 987,319 |
| Dec 17, 2025 | 3.24 | 3.25 | 3.03 | 3.05 | 3.05 | -4.09% | 771,353 |
| Dec 16, 2025 | 3.35 | 3.35 | 3.10 | 3.18 | 3.18 | -2.45% | 449,299 |
| Dec 15, 2025 | 3.38 | 3.38 | 3.16 | 3.26 | 3.26 | 0.62% | 206,693 |
| Dec 12, 2025 | 3.33 | 3.33 | 3.15 | 3.24 | 3.24 | -0.92% | 188,086 |
| Dec 11, 2025 | 3.29 | 3.38 | 3.13 | 3.27 | 3.27 | -0.61% | 335,496 |
| Dec 10, 2025 | 3.35 | 3.41 | 3.29 | 3.29 | 3.29 | -4.91% | 372,734 |
| Dec 9, 2025 | 3.65 | 3.65 | 3.39 | 3.46 | 3.46 | -2.81% | 630,787 |
| Dec 8, 2025 | 3.50 | 3.65 | 3.40 | 3.56 | 3.56 | 1.71% | 1,102,784 |
| Dec 5, 2025 | 3.52 | 3.65 | 3.38 | 3.50 | 3.50 | -1.41% | 928,643 |
| Dec 4, 2025 | 3.57 | 3.59 | 3.26 | 3.55 | 3.55 | 3.50% | 2,753,545 |
| Dec 3, 2025 | 3.43 | 3.43 | 3.28 | 3.43 | 3.43 | 4.89% | 2,008,796 |
| Dec 2, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.81% | 339,627 |