Advertisement
Starteck Finance Limited (STARTECK.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:28PM IST
Advertisement
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 269.00 | 269.00 | 249.20 | 250.45 | 250.45 | 4,939 |
| Dec 07, 2023 | 280.00 | 280.00 | 250.75 | 263.70 | 263.70 | 7,581 |
| Dec 06, 2023 | 236.90 | 257.55 | 235.85 | 255.65 | 255.65 | 6,391 |
| Dec 05, 2023 | 221.00 | 238.15 | 221.00 | 234.15 | 234.15 | 8,792 |
| Dec 04, 2023 | 217.75 | 221.75 | 216.25 | 216.50 | 216.50 | 5,411 |
| Dec 01, 2023 | 215.35 | 217.05 | 212.00 | 216.30 | 216.30 | 4,105 |
| Nov 30, 2023 | 215.00 | 216.05 | 214.20 | 215.25 | 215.25 | 3,266 |
| Nov 29, 2023 | 220.55 | 222.55 | 215.75 | 216.75 | 216.75 | 5,300 |
| Nov 28, 2023 | 222.05 | 222.20 | 213.65 | 217.55 | 217.55 | 5,567 |
| Nov 24, 2023 | 217.65 | 222.95 | 217.60 | 218.10 | 218.10 | 6,215 |
| Nov 23, 2023 | 212.00 | 225.65 | 212.00 | 216.25 | 216.25 | 5,509 |
| Nov 22, 2023 | 210.60 | 234.60 | 205.20 | 221.70 | 221.70 | 25,670 |
| Nov 21, 2023 | 227.00 | 228.20 | 211.40 | 213.30 | 213.30 | 5,850 |
| Nov 20, 2023 | 256.90 | 256.90 | 231.65 | 231.65 | 231.65 | 7,993 |
| Nov 17, 2023 | 247.95 | 262.15 | 247.65 | 257.35 | 257.35 | 27,420 |
| Nov 16, 2023 | 183.40 | 219.20 | 179.55 | 219.20 | 219.20 | 12,170 |
| Nov 15, 2023 | 178.95 | 183.30 | 178.95 | 182.70 | 182.70 | 5,906 |
| Nov 13, 2023 | 171.20 | 178.55 | 170.05 | 176.75 | 176.75 | 3,436 |
| Nov 10, 2023 | 169.50 | 170.70 | 166.00 | 168.40 | 168.40 | 6,772 |
| Nov 09, 2023 | 179.95 | 179.95 | 165.85 | 167.60 | 167.60 | 6,969 |
| Nov 08, 2023 | 177.95 | 178.00 | 169.00 | 170.45 | 170.45 | 9,112 |
| Nov 07, 2023 | 192.00 | 192.00 | 169.75 | 174.70 | 174.70 | 9,383 |
| Nov 06, 2023 | 183.35 | 205.20 | 177.00 | 190.70 | 190.70 | 25,222 |
| Nov 03, 2023 | 172.00 | 174.95 | 168.25 | 171.00 | 171.00 | 6,154 |
| Nov 02, 2023 | 178.55 | 179.05 | 170.45 | 171.70 | 171.70 | 6,774 |
| Nov 01, 2023 | 177.10 | 185.20 | 171.00 | 181.80 | 181.80 | 7,332 |
| Oct 31, 2023 | 170.90 | 179.00 | 165.75 | 173.60 | 173.60 | 5,604 |
| Oct 30, 2023 | 187.00 | 192.05 | 163.50 | 167.30 | 167.30 | 16,426 |
| Oct 27, 2023 | 161.70 | 161.70 | 156.00 | 160.05 | 160.05 | 206 |
| Oct 26, 2023 | - | - | - | - | - | - |
| Oct 25, 2023 | 153.00 | 162.55 | 153.00 | 155.00 | 155.00 | 664 |
| Oct 23, 2023 | 155.50 | 155.50 | 154.15 | 154.85 | 154.85 | 459 |
| Oct 20, 2023 | 157.45 | 162.30 | 157.45 | 159.00 | 159.00 | 405 |
| Oct 19, 2023 | - | - | - | - | - | - |
| Oct 18, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 50 |
| Oct 17, 2023 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | 1 |
| Oct 16, 2023 | - | - | - | - | - | - |
| Oct 13, 2023 | 161.95 | 161.95 | 156.10 | 156.10 | 156.10 | 295 |
| Oct 12, 2023 | 162.45 | 162.45 | 156.15 | 156.15 | 156.15 | 230 |
| Oct 11, 2023 | 155.10 | 160.00 | 155.10 | 160.00 | 160.00 | 505 |
| Oct 10, 2023 | 161.45 | 162.45 | 157.35 | 159.60 | 159.60 | 1,184 |
| Oct 09, 2023 | 161.80 | 165.10 | 156.20 | 161.70 | 161.70 | 815 |
| Oct 06, 2023 | 155.70 | 161.85 | 155.65 | 161.85 | 161.85 | 26 |
| Oct 05, 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 38 |
| Oct 04, 2023 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 289 |
| Oct 03, 2023 | 161.75 | 161.80 | 158.80 | 158.80 | 158.80 | 58 |
| Sep 29, 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 48 |
| Sep 28, 2023 | 155.85 | 155.85 | 155.80 | 155.80 | 155.80 | 15 |
| Sep 27, 2023 | - | - | - | - | - | - |
| Sep 26, 2023 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 200 |
| Sep 25, 2023 | 156.65 | 160.60 | 156.65 | 160.60 | 160.60 | 127 |
| Sep 22, 2023 | 158.00 | 158.00 | 155.20 | 155.20 | 155.20 | 11 |
| Sep 21, 2023 | 156.50 | 158.00 | 156.50 | 158.00 | 158.00 | 92 |
| Sep 20, 2023 | 159.00 | 162.95 | 156.30 | 158.05 | 158.05 | 189 |
| Sep 18, 2023 | 160.00 | 160.00 | 155.75 | 155.75 | 155.75 | 100 |
| Sep 18, 2023 | 0.25 Dividend | |||||
| Sep 15, 2023 | 157.05 | 157.05 | 157.00 | 157.00 | 156.75 | 46 |
| Sep 14, 2023 | 160.05 | 160.05 | 157.00 | 157.00 | 156.75 | 50 |
| Sep 13, 2023 | - | - | - | - | - | - |
| Sep 12, 2023 | 151.00 | 164.85 | 151.00 | 157.00 | 156.75 | 104 |
| Sep 11, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 156.75 | 60 |
| Sep 08, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 156.75 | 140 |
| Sep 07, 2023 | 160.00 | 161.00 | 158.90 | 159.85 | 159.60 | 160 |
| Sep 06, 2023 | 158.70 | 158.90 | 158.70 | 158.90 | 158.65 | 78 |
| Sep 05, 2023 | 155.60 | 158.65 | 155.60 | 158.65 | 158.40 | 35 |
| Sep 04, 2023 | 159.90 | 159.95 | 156.15 | 156.15 | 155.90 | 533 |
| Sep 01, 2023 | 156.25 | 156.35 | 156.25 | 156.35 | 156.10 | 533 |
| Aug 31, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 159.75 | 2,204 |
| Aug 30, 2023 | 155.50 | 162.20 | 155.50 | 160.00 | 159.75 | 5,562 |
| Aug 29, 2023 | 155.05 | 161.95 | 155.05 | 156.00 | 155.75 | 830 |
| Aug 28, 2023 | - | - | - | - | - | - |
| Aug 25, 2023 | 155.90 | 155.90 | 155.65 | 155.65 | 155.40 | 2 |
| Aug 24, 2023 | 157.95 | 157.95 | 157.00 | 157.00 | 156.75 | 515 |
| Aug 23, 2023 | 160.95 | 162.50 | 160.95 | 162.50 | 162.24 | 527 |
| Aug 22, 2023 | 158.80 | 162.50 | 155.50 | 162.50 | 162.24 | 223 |
| Aug 21, 2023 | 155.75 | 155.75 | 155.70 | 155.70 | 155.45 | 150 |
| Aug 18, 2023 | 155.60 | 163.25 | 155.60 | 163.25 | 162.99 | 254 |
| Aug 17, 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.25 | 100 |
| Aug 16, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.25 | 400 |
| Aug 11, 2023 | 155.20 | 155.20 | 155.20 | 155.20 | 154.95 | 57 |
| Aug 10, 2023 | - | - | - | - | - | - |
| Aug 09, 2023 | 152.60 | 159.25 | 146.65 | 159.25 | 159.00 | 728 |
| Aug 08, 2023 | 152.55 | 153.00 | 152.55 | 152.60 | 152.36 | 103 |
| Aug 07, 2023 | 147.65 | 159.95 | 147.65 | 159.95 | 159.70 | 6 |
| Aug 04, 2023 | - | - | - | - | - | - |
| Aug 03, 2023 | 153.50 | 155.05 | 153.50 | 155.05 | 154.80 | 201 |
| Aug 02, 2023 | - | - | - | - | - | - |
| Aug 01, 2023 | - | - | - | - | - | - |
| Jul 31, 2023 | - | - | - | - | - | - |
| Jul 28, 2023 | 162.20 | 168.90 | 158.55 | 165.00 | 164.74 | 548 |
| Jul 27, 2023 | - | - | - | - | - | - |
| Jul 26, 2023 | 170.00 | 171.70 | 162.10 | 162.10 | 161.84 | 352 |
| Jul 25, 2023 | - | - | - | - | - | - |
| Jul 24, 2023 | 173.00 | 173.15 | 164.65 | 167.00 | 166.73 | 5,205 |
| Jul 21, 2023 | 155.75 | 187.90 | 155.75 | 173.90 | 173.62 | 12,118 |
| Jul 20, 2023 | 155.85 | 161.00 | 155.85 | 158.15 | 157.90 | 5,851 |
| Jul 19, 2023 | 161.40 | 161.40 | 157.85 | 159.00 | 158.75 | 5,034 |
| Jul 18, 2023 | - | - | - | - | - | - |
| Jul 17, 2023 | 152.35 | 158.80 | 152.35 | 154.60 | 154.35 | 5,467 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.