Starteck Finance Ltd. STARTECK
NSE · India · Finance
INR 291.00-15.95 (-5.20%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 290.95 | -5.21% | INR 313.90 | INR 313.90 | INR 288.05 | 1.61K |
| 2026-09-30 | INR 306.95 | -8.48% | INR 334.80 | INR 334.80 | INR 301.90 | 7.14K |
| 2026-09-29 | INR 335.40 | +6.82% | INR 340.00 | INR 350.00 | INR 315.60 | 57.81K |
| 2026-09-28 | INR 314.00 | +19.62% | INR 269.00 | INR 315.00 | INR 261.95 |
| 14.62K |
| 2026-09-25 | INR 262.50 | +9.19% | INR 242.05 | INR 262.70 | INR 242.05 | 211 |
| 2026-09-24 | INR 240.40 | -5.30% | INR 256.00 | INR 256.00 | INR 240.40 | 227 |
| 2026-09-23 | INR 253.85 | +4.90% | INR 268.00 | INR 268.00 | INR 250.10 | 621 |
| 2026-09-22 | INR 242.00 | -3.91% | INR 253.15 | INR 253.15 | INR 240.30 | 19 |
| 2026-09-21 | INR 251.85 | +4.94% | INR 238.05 | INR 258.95 | INR 230.00 | 557 |
| 2026-09-18 | INR 240.00 | +1.07% | INR 240.00 | INR 261.50 | INR 236.10 | 201 |
| 2026-09-17 | INR 237.45 | +0.27% | INR 277.00 | INR 277.00 | INR 235.15 | 700 |
| 2026-09-16 | INR 236.80 | -0.88% | INR 240.05 | INR 244.00 | INR 233.10 | 21 |
| 2026-09-15 | INR 238.90 | -0.73% | INR 240.95 | INR 240.95 | INR 230.00 | 127 |
| 2026-09-11 | INR 240.65 | -1.86% | INR 242.35 | INR 247.00 | INR 238.55 | 52 |
| 2026-09-10 | INR 245.20 | -0.39% | INR 243.50 | INR 248.90 | INR 239.30 | 233 |
| 2026-09-09 | INR 246.15 | -0.30% | INR 249.95 | INR 250.15 | INR 243.10 | 142 |
| 2026-09-08 | INR 246.90 | -0.12% | INR 247.00 | INR 247.00 | INR 246.70 | 66 |
| 2026-09-07 | INR 247.20 | -0.82% | INR 248.05 | INR 254.25 | INR 245.25 | 245 |
| 2026-09-04 | INR 249.25 | +1.51% | INR 249.80 | INR 250.95 | INR 244.10 | 162 |
| 2026-09-03 | INR 245.55 | -0.95% | INR 290.00 | INR 290.00 | INR 240.10 | 1.65K |
| 2026-09-02 | INR 247.90 | -0.56% | INR 249.15 | INR 249.15 | INR 245.35 | 25 |
| 2026-09-01 | INR 249.30 | -1.77% | INR 256.00 | INR 259.30 | INR 248.05 | 308 |
| 2026-08-31 | INR 253.80 | +0.14% | INR 256.15 | INR 260.90 | INR 253.15 | 138 |
| 2026-08-28 | INR 253.45 | -1.25% | INR 256.55 | INR 258.65 | INR 251.25 | 284 |
| 2026-08-27 | INR 256.65 | -0.14% | INR 250.00 | INR 259.90 | INR 246.15 | 7.24K |
| 2026-08-26 | INR 257.00 | +1.90% | INR 246.05 | INR 257.70 | INR 245.50 | 7.97K |
| 2026-08-25 | INR 252.20 | +0.08% | INR 252.90 | INR 257.20 | INR 250.15 | 7.89K |
| 2026-08-24 | INR 252.00 | +1.63% | INR 250.40 | INR 259.30 | INR 250.40 | 7.10K |
| 2026-08-21 | INR 247.95 | -1.25% | INR 253.70 | INR 254.85 | INR 243.10 | 8.35K |
| 2026-08-20 | INR 251.10 | -2.31% | INR 256.95 | INR 260.10 | INR 250.55 | 7.82K |
| 2026-08-19 | INR 257.05 | -0.10% | INR 258.00 | INR 258.00 | INR 255.00 | 7.47K |
| 2026-08-18 | INR 257.30 | -1.02% | INR 264.70 | INR 264.90 | INR 255.05 | 8.61K |
| 2026-08-17 | INR 259.95 | +1.13% | INR 256.30 | INR 262.45 | INR 255.10 | 7.72K |
| 2026-08-14 | INR 257.05 | -2.82% | INR 264.65 | INR 267.65 | INR 255.05 | 7.28K |
| 2026-08-13 | INR 264.50 | +2.82% | INR 279.85 | INR 279.85 | INR 263.80 | 8.20K |
| 2026-08-12 | INR 257.25 | -0.98% | INR 257.90 | INR 259.75 | INR 254.45 | 7.78K |
| 2026-08-11 | INR 259.80 | +1.46% | INR 257.95 | INR 261.20 | INR 255.50 | 7.16K |
| 2026-08-10 | INR 256.05 | -0.35% | INR 253.10 | INR 263.00 | INR 253.10 | 7.31K |
| 2026-08-07 | INR 256.95 | -0.14% | INR 255.30 | INR 259.55 | INR 255.30 | 7.41K |
| 2026-08-06 | INR 257.30 | +0.37% | INR 259.90 | INR 263.85 | INR 253.95 | 8.59K |
| 2026-08-05 | INR 256.35 | -0.12% | INR 263.75 | INR 263.75 | INR 254.00 | 3.70K |
| 2026-08-04 | INR 256.65 | -1.72% | INR 284.00 | INR 284.00 | INR 251.00 | 7.90K |
| 2026-08-03 | INR 261.15 | +0.79% | INR 265.40 | INR 266.80 | INR 261.00 | 7.32K |
| 2026-07-31 | INR 259.10 | -2.85% | INR 265.45 | INR 266.20 | INR 252.60 | 7.12K |
| 2026-07-30 | INR 266.70 | +1.08% | INR 268.55 | INR 273.45 | INR 260.05 | 7.22K |
| 2026-07-29 | INR 263.85 | -1.53% | INR 265.30 | INR 274.55 | INR 261.20 | 7.40K |
| 2026-07-28 | INR 267.95 | -0.28% | INR 265.00 | INR 278.80 | INR 264.90 | 10.39K |
| 2026-07-27 | INR 268.70 | +0.94% | INR 265.50 | INR 279.95 | INR 263.50 | 8.02K |
| 2026-07-24 | INR 266.20 | +0.57% | INR 265.20 | INR 269.00 | INR 264.30 | 9.37K |
| 2026-07-23 | INR 264.70 | +0.06% | INR 270.65 | INR 272.95 | INR 264.10 | 8.53K |
| 2026-07-22 | INR 264.55 | -0.60% | INR 266.10 | INR 271.30 | INR 262.30 | 8.59K |
| 2026-07-21 | INR 266.15 | -0.22% | INR 266.65 | INR 271.50 | INR 265.00 | 8.11K |
| 2026-07-20 | INR 266.75 | -1.44% | INR 264.00 | INR 275.00 | INR 262.00 | 12.10K |
| 2026-07-17 | INR 270.65 | +0.15% | INR 275.70 | INR 275.70 | INR 269.30 | 7.86K |
| 2026-07-16 | INR 270.25 | -0.63% | INR 271.95 | INR 277.10 | INR 269.50 | 8.70K |
| 2026-07-15 | INR 271.95 | -0.28% | INR 273.70 | INR 274.95 | INR 270.05 | 7.07K |
| 2026-07-14 | INR 272.70 | +0.50% | INR 275.10 | INR 278.90 | INR 270.15 | 6.38K |
| 2026-07-13 | INR 271.35 | -3.19% | INR 289.00 | INR 289.00 | INR 270.10 | 6.68K |
| 2026-07-10 | INR 280.30 | +1.52% | INR 276.10 | INR 290.05 | INR 272.30 | 5.70K |
| 2026-07-09 | INR 276.10 | +1.10% | INR 281.90 | INR 284.95 | INR 272.30 | 5.90K |
| 2026-07-08 | INR 273.10 | -4.71% | INR 282.65 | INR 287.35 | INR 262.00 | 6.25K |
| 2026-07-07 | INR 286.60 | +0.58% | INR 280.15 | INR 288.05 | INR 280.15 | 6.05K |
| 2026-07-06 | INR 284.95 | -0.31% | INR 290.90 | INR 290.95 | INR 281.85 | 5.68K |
| 2026-07-03 | INR 285.85 | -0.64% | INR 288.50 | INR 288.50 | INR 280.40 | 5.84K |
| 2026-07-02 | INR 287.70 | -0.38% | INR 289.00 | INR 289.00 | INR 286.85 | 6.16K |
| 2026-07-01 | INR 288.80 | +1.09% | INR 288.00 | INR 289.00 | INR 280.15 | 6.54K |
| 2026-06-30 | INR 285.70 | +0.47% | INR 284.80 | INR 290.90 | INR 280.00 | 7.72K |
| 2026-06-29 | INR 284.35 | -1.16% | INR 292.80 | INR 292.80 | INR 277.20 | 6.74K |
| 2026-06-26 | INR 287.70 | 0.00% | INR 287.70 | INR 287.70 | INR 287.70 | 0 |
| 2026-06-25 | INR 287.70 | -0.57% | INR 290.90 | INR 291.00 | INR 282.05 | 6.98K |
| 2026-06-24 | INR 289.35 | +2.72% | INR 278.00 | INR 289.90 | INR 273.00 | 8.30K |
| 2026-06-23 | INR 281.70 | -0.04% | INR 284.75 | INR 286.00 | INR 271.10 | 8.62K |
| 2026-06-22 | INR 281.80 | +3.15% | INR 270.80 | INR 283.00 | INR 270.80 | 6.87K |
| 2026-06-19 | INR 273.20 | -0.76% | INR 272.95 | INR 279.00 | INR 269.10 | 6.13K |
| 2026-06-18 | INR 275.30 | -0.79% | INR 280.15 | INR 280.15 | INR 270.00 | 6.16K |
| 2026-06-17 | INR 277.50 | +3.66% | INR 274.55 | INR 278.00 | INR 273.85 | 5.72K |
| 2026-06-16 | INR 267.70 | +1.42% | INR 263.85 | INR 271.90 | INR 263.80 | 6.68K |
| 2026-06-15 | INR 263.95 | -0.38% | INR 262.95 | INR 267.95 | INR 258.10 | 5.74K |
| 2026-06-12 | INR 264.95 | +0.38% | INR 267.50 | INR 268.00 | INR 264.50 | 6.49K |
| 2026-06-11 | INR 263.95 | -0.02% | INR 268.55 | INR 268.55 | INR 262.10 | 5.29K |
| 2026-06-10 | INR 264.00 | -0.73% | INR 265.85 | INR 269.80 | INR 263.10 | 5.99K |
| 2026-06-09 | INR 265.95 | -1.43% | INR 283.95 | INR 283.95 | INR 263.00 | 6.49K |
| 2026-06-08 | INR 269.80 | +1.33% | INR 266.25 | INR 274.40 | INR 266.25 | 6.39K |
| 2026-06-05 | INR 266.25 | -1.86% | INR 273.85 | INR 280.00 | INR 260.10 | 7.47K |
| 2026-06-04 | INR 271.30 | +2.38% | INR 272.50 | INR 272.50 | INR 259.80 | 8.33K |
| 2026-06-03 | INR 265.00 | -0.99% | INR 266.20 | INR 268.00 | INR 265.00 | 5.87K |
| 2026-06-02 | INR 267.65 | -0.04% | INR 265.10 | INR 270.00 | INR 263.15 | 6.12K |
| 2026-06-01 | INR 267.75 | +2.35% | INR 265.75 | INR 269.85 | INR 262.40 | 8.36K |
| 2026-05-29 | INR 261.59 | -0.45% | INR 262.77 | INR 268.00 | INR 259.62 | 8.81K |
| 2026-05-28 | INR 262.77 | 0.00% | INR 262.77 | INR 262.77 | INR 262.77 | 0 |