Starteck Finance Limited - STARTECK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	275.05	270.3	270.3	275.05	270	7,970
February 19, 2026	275.55	270.15	270.15	276	270.05	8,981
February 18, 2026	276.15	271.95	271.95	278	270.25	8,438
February 17, 2026	277.95	272.35	272.35	278	270.55	8,000
February 16, 2026	275.05	272.7	272.7	276.55	270.15	8,674
February 13, 2026	278.15	273.2	273.2	281.35	272.1	9,825
February 12, 2026	275.95	279.1	279.1	280.95	275.95	9,639
February 11, 2026	283.8	279	279	283.8	274.2	13,397
February 10, 2026	284.05	279.85	279.85	284.6	278.05	8,493
February 09, 2026	285	284.1	284.1	287.95	277	12,292
February 06, 2026	291.9	278.15	278.15	291.9	275.1	11,477
February 05, 2026	295.6	277.95	277.95	296.1	276.7	9,423
February 04, 2026	282.15	278.05	278.05	282.5	277.7	9,481
February 03, 2026	276.8	280.45	280.45	285.4	273.45	13,151
February 02, 2026	267.85	273.05	273.05	277.4	267.85	9,403
February 01, 2026	275.75	270.55	270.55	277	270	7,767
January 30, 2026	274.2	271.15	271.15	281.2	270.1	10,457
January 29, 2026	277	273.1	273.1	279.2	271.4	7,870
January 28, 2026	272.05	277.4	277.4	279	272.05	11,085
January 27, 2026	272.5	270.35	270.35	274.6	270	17,990
January 23, 2026	285	270.9	270.9	285	270	8,141
January 22, 2026	274.05	274.5	274.5	279.35	271.1	9,064
January 21, 2026	273.05	269.3	269.3	275.95	268.05	9,759
January 20, 2026	275.35	269.55	269.55	276	268.1	9,357
January 19, 2026	276.05	270.15	270.15	280	269.3	9,460
January 16, 2026	270.9	271	271	275	269.7	10,912
January 14, 2026	269.05	270.35	270.35	276.95	269.05	10,955
January 13, 2026	274.75	272.15	272.15	280.65	270.2	11,780
January 12, 2026	268	272.85	272.85	277.7	268	8,117
January 09, 2026	271.5	272.95	272.95	276.85	270.5	12,364
January 08, 2026	275.45	270.35	270.35	279	268.1	9,395
January 07, 2026	275	275.05	275.05	283.9	270.9	12,276
January 06, 2026	279.9	276.35	276.35	282	271.1	14,037
January 05, 2026	288.45	279.75	279.75	288.6	277.2	13,686
January 02, 2026	295.5	291.05	291.05	349.95	283.15	111,424
January 01, 2026	292.05	294.85	294.85	300.4	281.6	7,738
December 31, 2025	290.05	283.55	283.55	298.55	275	8,693
December 30, 2025	287.95	291.95	291.95	297.5	282.2	37,547
December 29, 2025	288.05	290.75	290.75	301.8	270.85	10,498
December 26, 2025	290.05	284.7	284.7	299.15	275.25	10,329
December 24, 2025	295.05	288.6	288.6	298.2	284.75	8,848
December 23, 2025	291.9	295.3	295.3	297	270.05	8,943
December 22, 2025	270.2	286.25	286.25	293.5	267.9	11,000
December 19, 2025	271	269.95	269.95	278.2	265.1	9,202
December 18, 2025	271	273.7	273.7	279	270.45	9,348
December 17, 2025	280	272.3	272.3	280	266.05	12,206
December 16, 2025	273.05	271.2	271.2	277.65	268.1	9,523
December 15, 2025	278.05	275.2	275.2	278.05	271.35	7,816
December 12, 2025	280	270	270	285.05	265.05	8,173
December 11, 2025	290.05	275.75	275.75	290.1	273.35	9,348
December 10, 2025	295.05	280.15	280.15	301	270.1	20,062
December 09, 2025	277.05	290.55	290.55	297.85	263.95	10,980
December 08, 2025	280	268.65	268.65	281.05	262.8	9,009
December 05, 2025	283	276.5	276.5	284.85	273.1	10,276
December 04, 2025	282.95	284.05	284.05	304.5	280	9,346
December 03, 2025	295.05	282.95	282.95	295.5	281.9	9,826
December 02, 2025	292.05	285.85	285.85	294.95	282.1	9,143
December 01, 2025	295	292.3	292.3	304.9	289.6	22,620
November 28, 2025	292.6	289.55	289.55	294	281.15	11,005
November 27, 2025	296.6	292.85	292.85	296.85	292.6	17,956

Starteck Finance Limited (STARTECK.NS) NSE