Price Data Selection & Download
Starlog Enterprises Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4400 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine Starlog Enterprises quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹849.90
January 03, 2008
BSE Exchange
Share Price All Time Low
₹7.21
October 22, 2020
BSE Exchange
Highest Volume Trading Day
372,392
June 23, 2021 • ₹9.68
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
STARLOG daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹37.55 | ₹41.70 | ₹37.55 | ₹39.08 | 2,601 |
| 2026-07-22 | ₹39.00 | ₹39.00 | ₹37.20 | ₹38.00 | 4,791 |
| 2026-07-21 | ₹37.50 | ₹38.04 | ₹37.50 | ₹37.56 | 503 |
| 2026-07-20 | ₹38.50 | ₹38.50 | ₹37.11 | ₹38.44 | 502 |
| 2026-07-17 | ₹38.90 | ₹38.90 | ₹37.38 | ₹37.50 | 1,828 |
| 2026-07-16 | ₹38.45 | ₹39.36 | ₹37.54 | ₹37.81 | 1,175 |
| 2026-07-15 | ₹37.34 | ₹37.93 | ₹37.34 | ₹37.66 | 1,367 |
| 2026-07-14 | ₹38.39 | ₹38.39 | ₹37.11 | ₹37.34 | 1,656 |
| 2026-07-13 | ₹37.97 | ₹39.74 | ₹36.75 | ₹37.73 | 2,368 |
| 2026-07-10 | ₹40.00 | ₹40.00 | ₹37.07 | ₹37.39 | 762 |
| 2026-07-09 | ₹38.50 | ₹38.50 | ₹37.02 | ₹38.20 | 227 |
| 2026-07-08 | ₹37.24 | ₹37.98 | ₹37.02 | ₹37.04 | 1,502 |
| 2026-07-07 | ₹37.30 | ₹38.82 | ₹37.30 | ₹38.04 | 9 |
| 2026-07-06 | ₹37.68 | ₹38.99 | ₹37.30 | ₹37.30 | 1,518 |
| 2026-07-03 | ₹38.40 | ₹40.00 | ₹37.21 | ₹37.68 | 1,388 |
| 2026-07-02 | ₹39.50 | ₹39.50 | ₹37.23 | ₹37.62 | 217 |
| 2026-07-01 | ₹41.00 | ₹41.00 | ₹36.73 | ₹37.66 | 4,364 |
| 2026-06-30 | ₹39.99 | ₹39.99 | ₹36.73 | ₹37.00 | 1,125 |
| 2026-06-29 | ₹38.18 | ₹38.50 | ₹37.03 | ₹37.04 | 1,982 |
| 2026-06-25 | ₹37.05 | ₹38.00 | ₹37.05 | ₹37.43 | 868 |
| 2026-06-24 | ₹41.50 | ₹41.50 | ₹37.06 | ₹37.11 | 1,418 |
| 2026-06-23 | ₹38.85 | ₹38.85 | ₹37.02 | ₹37.17 | 3,824 |
| 2026-06-22 | ₹38.10 | ₹45.45 | ₹37.20 | ₹38.98 | 871 |
| 2026-06-19 | ₹39.97 | ₹39.97 | ₹39.30 | ₹39.30 | 4 |
| 2026-06-18 | ₹37.93 | ₹39.78 | ₹37.68 | ₹38.72 | 5,137 |
| 2026-06-17 | ₹37.94 | ₹38.50 | ₹37.12 | ₹37.16 | 2,727 |
| 2026-06-16 | ₹38.20 | ₹38.43 | ₹36.93 | ₹36.95 | 557 |
| 2026-06-15 | ₹38.00 | ₹38.43 | ₹36.75 | ₹37.60 | 1,529 |
| 2026-06-12 | ₹38.44 | ₹39.14 | ₹36.60 | ₹37.46 | 3,007 |
| 2026-06-11 | ₹37.01 | ₹37.90 | ₹37.00 | ₹37.90 | 584 |
| 2026-06-10 | ₹37.43 | ₹38.40 | ₹36.66 | ₹37.92 | 1,401 |
| 2026-06-09 | ₹36.66 | ₹40.02 | ₹36.66 | ₹37.06 | 19 |
| 2026-06-08 | ₹37.93 | ₹37.98 | ₹37.02 | ₹37.07 | 3,329 |
| 2026-06-05 | ₹42.00 | ₹42.00 | ₹37.92 | ₹37.93 | 7,330 |
| 2026-06-04 | ₹39.48 | ₹39.48 | ₹39.26 | ₹39.26 | 59 |
| 2026-06-03 | ₹38.35 | ₹39.50 | ₹37.02 | ₹38.99 | 2,814 |
| 2026-06-02 | ₹39.78 | ₹39.78 | ₹37.57 | ₹37.66 | 429 |
| 2026-06-01 | ₹38.50 | ₹39.80 | ₹38.00 | ₹38.19 | 2,064 |
| 2026-05-29 | ₹39.50 | ₹39.50 | ₹38.50 | ₹38.50 | 3,007 |
| 2026-05-27 | ₹39.89 | ₹39.89 | ₹39.12 | ₹39.77 | 1,622 |
| 2026-05-26 | ₹39.25 | ₹39.98 | ₹39.00 | ₹39.15 | 1,847 |
| 2026-05-25 | ₹39.55 | ₹40.00 | ₹39.13 | ₹39.99 | 1,439 |
| 2026-05-22 | ₹40.78 | ₹40.78 | ₹39.00 | ₹40.22 | 49 |
| 2026-05-21 | ₹41.00 | ₹41.00 | ₹40.78 | ₹40.78 | 28 |
| 2026-05-20 | ₹39.00 | ₹41.65 | ₹38.55 | ₹38.88 | 1,637 |
| 2026-05-19 | ₹44.99 | ₹44.99 | ₹38.13 | ₹39.00 | 312 |
| 2026-05-18 | ₹40.55 | ₹43.50 | ₹39.54 | ₹41.12 | 668 |
| 2026-05-15 | ₹46.00 | ₹46.00 | ₹39.21 | ₹40.55 | 6,476 |
| 2026-05-14 | ₹42.45 | ₹42.45 | ₹39.64 | ₹41.61 | 103 |
| 2026-05-13 | ₹40.01 | ₹43.00 | ₹39.90 | ₹40.07 | 2,104 |
| 2026-05-12 | ₹41.09 | ₹42.00 | ₹40.12 | ₹40.15 | 4,541 |
| 2026-05-11 | ₹42.10 | ₹42.10 | ₹40.48 | ₹41.09 | 2,428 |
| 2026-05-08 | ₹44.90 | ₹44.90 | ₹40.07 | ₹41.29 | 512 |
| 2026-05-07 | ₹44.00 | ₹44.00 | ₹41.74 | ₹41.82 | 8,943 |
| 2026-05-06 | ₹44.90 | ₹44.90 | ₹41.76 | ₹42.88 | 1,891 |
| 2026-05-05 | ₹41.65 | ₹43.49 | ₹41.34 | ₹41.79 | 1,558 |
| 2026-05-04 | ₹45.00 | ₹45.00 | ₹42.00 | ₹42.86 | 225 |
| 2026-04-30 | ₹42.88 | ₹42.88 | ₹41.92 | ₹42.32 | 161 |
| 2026-04-29 | ₹45.00 | ₹45.00 | ₹41.34 | ₹42.88 | 4,506 |
| 2026-04-28 | ₹43.00 | ₹43.00 | ₹40.83 | ₹41.99 | 566 |
| 2026-04-27 | ₹44.00 | ₹44.00 | ₹40.57 | ₹41.96 | 3,197 |
| 2026-04-24 | ₹45.00 | ₹45.00 | ₹40.67 | ₹41.31 | 5,415 |
| 2026-04-23 | ₹41.90 | ₹41.90 | ₹40.51 | ₹40.99 | 337 |
| 2026-04-22 | ₹43.99 | ₹43.99 | ₹40.00 | ₹41.47 | 1,539 |
| 2026-04-21 | ₹41.29 | ₹41.29 | ₹40.46 | ₹40.50 | 793 |
| 2026-04-20 | ₹40.08 | ₹41.20 | ₹39.30 | ₹40.70 | 2,237 |
| 2026-04-17 | ₹44.89 | ₹44.89 | ₹39.72 | ₹40.08 | 5,165 |
| 2026-04-16 | ₹40.99 | ₹41.00 | ₹39.26 | ₹39.71 | 369 |
| 2026-04-15 | ₹40.90 | ₹40.90 | ₹39.30 | ₹39.89 | 657 |
| 2026-04-13 | ₹39.89 | ₹42.50 | ₹38.55 | ₹40.76 | 307 |
| 2026-04-10 | ₹40.70 | ₹40.70 | ₹39.36 | ₹39.50 | 1,510 |
| 2026-04-09 | ₹41.99 | ₹41.99 | ₹39.61 | ₹40.70 | 1,064 |
| 2026-04-08 | ₹42.30 | ₹42.30 | ₹39.54 | ₹39.57 | 1,259 |
| 2026-04-07 | ₹42.35 | ₹42.35 | ₹37.74 | ₹40.21 | 1,257 |
| 2026-04-06 | ₹45.99 | ₹45.99 | ₹37.74 | ₹38.60 | 1,474 |
| 2026-04-02 | ₹41.00 | ₹41.00 | ₹37.75 | ₹38.44 | 592 |
| 2026-04-01 | ₹44.00 | ₹44.00 | ₹37.57 | ₹38.09 | 218 |
| 2026-03-30 | ₹41.75 | ₹41.75 | ₹36.12 | ₹37.38 | 582 |
| 2026-03-27 | ₹38.90 | ₹38.90 | ₹36.57 | ₹36.93 | 3,633 |
| 2026-03-25 | ₹38.45 | ₹39.99 | ₹36.30 | ₹37.84 | 7,012 |
| 2026-03-24 | ₹37.30 | ₹39.40 | ₹37.30 | ₹38.45 | 349 |
| 2026-03-23 | ₹38.98 | ₹38.99 | ₹36.48 | ₹36.49 | 2,423 |
| 2026-03-20 | ₹39.50 | ₹39.50 | ₹37.85 | ₹38.91 | 656 |
| 2026-03-19 | ₹39.15 | ₹39.89 | ₹38.00 | ₹38.04 | 216 |
| 2026-03-18 | ₹38.80 | ₹38.99 | ₹37.20 | ₹37.86 | 1,177 |
| 2026-03-17 | ₹37.75 | ₹38.30 | ₹37.02 | ₹37.65 | 13,804 |
| 2026-03-16 | ₹37.21 | ₹38.50 | ₹37.21 | ₹38.00 | 34,608 |
| 2026-03-13 | ₹39.40 | ₹39.40 | ₹37.41 | ₹37.49 | 4,282 |
| 2026-03-12 | ₹39.50 | ₹39.50 | ₹38.67 | ₹38.67 | 29 |
| 2026-03-11 | ₹39.74 | ₹39.74 | ₹38.00 | ₹39.00 | 2,875 |
| 2026-03-10 | ₹39.70 | ₹39.70 | ₹38.30 | ₹39.50 | 4,133 |
| 2026-03-09 | ₹40.00 | ₹40.00 | ₹36.87 | ₹38.70 | 15,770 |
| 2026-03-06 | ₹39.80 | ₹39.80 | ₹36.66 | ₹38.52 | 5,359 |
| 2026-03-05 | ₹35.28 | ₹39.00 | ₹35.28 | ₹38.48 | 949 |
| 2026-03-04 | ₹40.00 | ₹40.00 | ₹35.50 | ₹36.75 | 7,662 |
| 2026-03-02 | ₹38.30 | ₹38.39 | ₹37.75 | ₹38.20 | 3,724 |
| 2026-02-27 | ₹39.00 | ₹39.59 | ₹37.62 | ₹39.10 | 2,018 |
| 2026-02-26 | ₹39.49 | ₹39.49 | ₹37.53 | ₹38.39 | 1,265 |
| 2026-02-25 | ₹37.36 | ₹39.69 | ₹37.36 | ₹38.90 | 1,222 |
| 2026-02-24 | ₹39.89 | ₹39.89 | ₹37.37 | ₹39.50 | 4,770 |
| 2026-02-23 | ₹40.00 | ₹40.00 | ₹37.12 | ₹39.27 | 1,813 |
| 2026-02-20 | ₹43.89 | ₹43.89 | ₹37.36 | ₹38.43 | 3,862 |
| 2026-02-19 | ₹37.75 | ₹38.25 | ₹36.25 | ₹37.05 | 603 |
| 2026-02-18 | ₹33.83 | ₹37.99 | ₹33.83 | ₹37.44 | 1,361 |
| 2026-02-17 | ₹35.00 | ₹38.00 | ₹34.01 | ₹36.48 | 2,831 |
| 2026-02-16 | ₹35.06 | ₹38.95 | ₹34.16 | ₹34.53 | 2,038 |
| 2026-02-13 | ₹36.90 | ₹36.90 | ₹34.90 | ₹35.05 | 6,354 |
| 2026-02-12 | ₹36.39 | ₹38.28 | ₹36.01 | ₹37.00 | 962 |
| 2026-02-11 | ₹37.80 | ₹37.80 | ₹35.00 | ₹36.30 | 1,732 |
| 2026-02-10 | ₹37.00 | ₹37.00 | ₹34.17 | ₹35.66 | 2,632 |
| 2026-02-09 | ₹36.50 | ₹36.50 | ₹33.48 | ₹35.92 | 1,988 |
| 2026-02-06 | ₹36.69 | ₹36.69 | ₹34.77 | ₹35.92 | 1,571 |
| 2026-02-05 | ₹35.49 | ₹35.49 | ₹33.52 | ₹34.77 | 4,826 |
| 2026-02-04 | ₹42.98 | ₹42.98 | ₹34.01 | ₹34.82 | 3,432 |
| 2026-02-03 | ₹34.90 | ₹40.94 | ₹34.76 | ₹35.96 | 4,580 |
| 2026-02-02 | ₹39.99 | ₹39.99 | ₹34.36 | ₹34.55 | 3,582 |
| 2026-02-01 | ₹36.67 | ₹38.70 | ₹35.00 | ₹35.26 | 3,661 |
| 2026-01-30 | ₹38.98 | ₹38.98 | ₹36.00 | ₹36.67 | 2,132 |
| 2026-01-29 | ₹39.50 | ₹39.99 | ₹36.93 | ₹36.98 | 3,977 |
| 2026-01-28 | ₹36.17 | ₹39.99 | ₹36.17 | ₹39.14 | 56 |
| 2026-01-27 | ₹45.00 | ₹45.00 | ₹33.15 | ₹36.54 | 2,946 |
| 2026-01-23 | ₹40.00 | ₹40.00 | ₹36.66 | ₹37.62 | 1,775 |
| 2026-01-22 | ₹33.20 | ₹38.00 | ₹33.20 | ₹37.34 | 1,263 |
| 2026-01-21 | ₹40.95 | ₹40.95 | ₹36.60 | ₹36.89 | 1,666 |
| 2026-01-20 | ₹36.96 | ₹40.00 | ₹35.51 | ₹38.72 | 15,029 |
| 2026-01-19 | ₹38.45 | ₹39.90 | ₹36.50 | ₹36.51 | 5,564 |
| 2026-01-16 | ₹41.00 | ₹41.00 | ₹34.50 | ₹38.55 | 10,844 |
| 2026-01-14 | ₹38.00 | ₹38.00 | ₹35.11 | ₹36.33 | 294 |
| 2026-01-13 | ₹36.59 | ₹36.59 | ₹35.01 | ₹36.12 | 89 |
| 2026-01-12 | ₹38.00 | ₹42.99 | ₹35.60 | ₹35.78 | 882 |
| 2026-01-09 | ₹43.95 | ₹43.95 | ₹36.00 | ₹36.80 | 1,899 |
| 2026-01-08 | ₹42.65 | ₹42.65 | ₹35.66 | ₹36.79 | 1,948 |
| 2026-01-07 | ₹39.50 | ₹39.50 | ₹35.01 | ₹36.14 | 2,509 |
| 2026-01-06 | ₹38.15 | ₹38.15 | ₹35.19 | ₹37.73 | 391 |
| 2026-01-05 | ₹38.19 | ₹38.19 | ₹36.20 | ₹36.50 | 251 |
| 2026-01-02 | ₹40.49 | ₹40.49 | ₹35.78 | ₹38.19 | 2,724 |
| 2026-01-01 | ₹38.00 | ₹38.19 | ₹37.05 | ₹37.45 | 995 |
Starlog Enterprises Share Price Performance Analysis (Jan 2008 - Jul 2026)
STARLOG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.35%
₹37.45 → ₹39.08
Year to Date
Price Volatility
4.73%
Low Volatility
Year to Date
Average Daily Volume
2,653
Year to Date Average
BSE Exchange
Starlog Enterprises Share Price History – Frequently Asked Questions
Common questions about STARLOG historical data and records. For live price, key ratios and fundamentals, see Starlog Enterprises share price chart.
What is the all-time high share price of Starlog Enterprises (STARLOG)?
The all-time high share price of Starlog Enterprises was ₹849.9 recorded on January 03, 2008 on the BSE exchange.
What is the all-time low share price of Starlog Enterprises (STARLOG)?
The all-time low share price of Starlog Enterprises was ₹7.21 recorded on October 22, 2020 on the BSE exchange.
How can I download STARLOG historical share price data?
You can download Starlog Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STARLOG shares?
The highest trading volume day for Starlog Enterprises was 372,392 shares traded on June 23, 2021 on the BSE exchange, with share price at ₹9.68.