Price Data Selection & Download
Starteck Finance Share Price All Time Records & Statistics (May 2022 - Sep 2026)
1068 daily OHLCV records on NSE from May 2022 to Sept. 2026. For live price, key ratios and fundamentals, see Starteck Finance screener.
Share Price All Time High
₹412.30
December 26, 2023
NSE Exchange
Share Price All Time Low
₹101.35
March 29, 2023
NSE Exchange
Highest Volume Trading Day
370,413
July 03, 2023 • ₹172.15
NSE Exchange
Share Price History Data (May 2022 - Sep 2026)
STARTECK daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹240.00 | ₹261.50 | ₹236.10 | ₹240.00 | 201 |
| 2026-09-17 | ₹277.00 | ₹277.00 | ₹235.15 | ₹237.45 | 700 |
| 2026-09-16 | ₹240.05 | ₹244.00 | ₹233.10 | ₹236.80 | 21 |
| 2026-09-15 | ₹240.95 | ₹240.95 | ₹230.00 | ₹238.90 | 127 |
| 2026-09-11 | ₹242.35 | ₹247.00 | ₹238.55 | ₹240.65 | 52 |
| 2026-09-10 | ₹243.50 | ₹248.90 | ₹239.30 | ₹245.20 | 233 |
| 2026-09-09 | ₹249.95 | ₹250.15 | ₹243.10 | ₹246.15 | 142 |
| 2026-09-08 | ₹247.00 | ₹247.00 | ₹246.70 | ₹246.90 | 66 |
| 2026-09-07 | ₹248.05 | ₹254.25 | ₹245.25 | ₹247.20 | 245 |
| 2026-09-04 | ₹249.80 | ₹250.95 | ₹244.10 | ₹249.25 | 162 |
| 2026-09-03 | ₹290.00 | ₹290.00 | ₹240.10 | ₹245.55 | 1,646 |
| 2026-09-02 | ₹249.15 | ₹249.15 | ₹245.35 | ₹247.90 | 25 |
| 2026-09-01 | ₹256.00 | ₹259.30 | ₹248.05 | ₹249.30 | 308 |
| 2026-08-31 | ₹256.15 | ₹260.90 | ₹253.15 | ₹253.80 | 138 |
| 2026-08-28 | ₹256.55 | ₹258.65 | ₹251.25 | ₹253.45 | 284 |
| 2026-08-27 | ₹250.00 | ₹259.90 | ₹246.15 | ₹256.65 | 7,241 |
| 2026-08-26 | ₹246.05 | ₹257.70 | ₹245.50 | ₹257.00 | 7,973 |
| 2026-08-25 | ₹252.90 | ₹257.20 | ₹250.15 | ₹252.20 | 7,889 |
| 2026-08-24 | ₹250.40 | ₹259.30 | ₹250.40 | ₹252.00 | 7,095 |
| 2026-08-21 | ₹253.70 | ₹254.85 | ₹243.10 | ₹247.95 | 8,349 |
| 2026-08-20 | ₹256.95 | ₹260.10 | ₹250.55 | ₹251.10 | 7,816 |
| 2026-08-19 | ₹258.00 | ₹258.00 | ₹255.00 | ₹257.05 | 7,474 |
| 2026-08-18 | ₹264.70 | ₹264.90 | ₹255.05 | ₹257.30 | 8,611 |
| 2026-08-17 | ₹256.30 | ₹262.45 | ₹255.10 | ₹259.95 | 7,722 |
| 2026-08-14 | ₹264.65 | ₹267.65 | ₹255.05 | ₹257.05 | 7,276 |
| 2026-08-13 | ₹279.85 | ₹279.85 | ₹263.80 | ₹264.50 | 8,195 |
| 2026-08-12 | ₹257.90 | ₹259.75 | ₹254.45 | ₹257.25 | 7,783 |
| 2026-08-11 | ₹257.95 | ₹261.20 | ₹255.50 | ₹259.80 | 7,161 |
| 2026-08-10 | ₹253.10 | ₹263.00 | ₹253.10 | ₹256.05 | 7,314 |
| 2026-08-07 | ₹255.30 | ₹259.55 | ₹255.30 | ₹256.95 | 7,410 |
| 2026-08-06 | ₹259.90 | ₹263.85 | ₹253.95 | ₹257.30 | 8,590 |
| 2026-08-05 | ₹263.75 | ₹263.75 | ₹254.00 | ₹256.35 | 3,696 |
| 2026-08-04 | ₹284.00 | ₹284.00 | ₹251.00 | ₹256.65 | 7,903 |
| 2026-08-03 | ₹265.40 | ₹266.80 | ₹261.00 | ₹261.15 | 7,320 |
| 2026-07-31 | ₹265.45 | ₹266.20 | ₹252.60 | ₹259.10 | 7,117 |
| 2026-07-30 | ₹268.55 | ₹273.45 | ₹260.05 | ₹266.70 | 7,223 |
| 2026-07-29 | ₹265.30 | ₹274.55 | ₹261.20 | ₹263.85 | 7,402 |
| 2026-07-28 | ₹265.00 | ₹278.80 | ₹264.90 | ₹267.95 | 10,394 |
| 2026-07-27 | ₹265.50 | ₹279.95 | ₹263.50 | ₹268.70 | 8,020 |
| 2026-07-24 | ₹265.20 | ₹269.00 | ₹264.30 | ₹266.20 | 9,374 |
| 2026-07-23 | ₹270.65 | ₹272.95 | ₹264.10 | ₹264.70 | 8,526 |
| 2026-07-22 | ₹266.10 | ₹271.30 | ₹262.30 | ₹264.55 | 8,585 |
| 2026-07-21 | ₹266.65 | ₹271.50 | ₹265.00 | ₹266.15 | 8,109 |
| 2026-07-20 | ₹264.00 | ₹275.00 | ₹262.00 | ₹266.75 | 12,095 |
| 2026-07-17 | ₹275.70 | ₹275.70 | ₹269.30 | ₹270.65 | 7,857 |
| 2026-07-16 | ₹271.95 | ₹277.10 | ₹269.50 | ₹270.25 | 8,698 |
| 2026-07-15 | ₹273.70 | ₹274.95 | ₹270.05 | ₹271.95 | 7,072 |
| 2026-07-14 | ₹275.10 | ₹278.90 | ₹270.15 | ₹272.70 | 6,375 |
| 2026-07-13 | ₹289.00 | ₹289.00 | ₹270.10 | ₹271.35 | 6,681 |
| 2026-07-10 | ₹276.10 | ₹290.05 | ₹272.30 | ₹280.30 | 5,696 |
| 2026-07-09 | ₹281.90 | ₹284.95 | ₹272.30 | ₹276.10 | 5,897 |
| 2026-07-08 | ₹282.65 | ₹287.35 | ₹262.00 | ₹273.10 | 6,246 |
| 2026-07-07 | ₹280.15 | ₹288.05 | ₹280.15 | ₹286.60 | 6,049 |
| 2026-07-06 | ₹290.90 | ₹290.95 | ₹281.85 | ₹284.95 | 5,676 |
| 2026-07-03 | ₹288.50 | ₹288.50 | ₹280.40 | ₹285.85 | 5,843 |
| 2026-07-02 | ₹289.00 | ₹289.00 | ₹286.85 | ₹287.70 | 6,158 |
| 2026-07-01 | ₹288.00 | ₹289.00 | ₹280.15 | ₹288.80 | 6,542 |
| 2026-06-30 | ₹284.80 | ₹290.90 | ₹280.00 | ₹285.70 | 7,716 |
| 2026-06-29 | ₹292.80 | ₹292.80 | ₹277.20 | ₹284.35 | 6,736 |
| 2026-06-25 | ₹290.90 | ₹291.00 | ₹282.05 | ₹287.70 | 6,984 |
| 2026-06-24 | ₹278.00 | ₹289.90 | ₹273.00 | ₹289.35 | 8,304 |
| 2026-06-23 | ₹284.75 | ₹286.00 | ₹271.10 | ₹281.70 | 8,623 |
| 2026-06-22 | ₹270.80 | ₹283.00 | ₹270.80 | ₹281.80 | 6,865 |
| 2026-06-19 | ₹272.95 | ₹279.00 | ₹269.10 | ₹273.20 | 6,129 |
| 2026-06-18 | ₹280.15 | ₹280.15 | ₹270.00 | ₹275.30 | 6,162 |
| 2026-06-17 | ₹274.55 | ₹278.00 | ₹273.85 | ₹277.50 | 5,717 |
| 2026-06-16 | ₹263.85 | ₹271.90 | ₹263.80 | ₹267.70 | 6,677 |
| 2026-06-15 | ₹262.95 | ₹267.95 | ₹258.10 | ₹263.95 | 5,738 |
| 2026-06-12 | ₹267.50 | ₹268.00 | ₹264.50 | ₹264.95 | 6,485 |
| 2026-06-11 | ₹268.55 | ₹268.55 | ₹262.10 | ₹263.95 | 5,291 |
| 2026-06-10 | ₹265.85 | ₹269.80 | ₹263.10 | ₹264.00 | 5,992 |
| 2026-06-09 | ₹283.95 | ₹283.95 | ₹263.00 | ₹265.95 | 6,494 |
| 2026-06-08 | ₹266.25 | ₹274.40 | ₹266.25 | ₹269.80 | 6,386 |
| 2026-06-05 | ₹273.85 | ₹280.00 | ₹260.10 | ₹266.25 | 7,466 |
| 2026-06-04 | ₹272.50 | ₹272.50 | ₹259.80 | ₹271.30 | 8,328 |
| 2026-06-03 | ₹266.20 | ₹268.00 | ₹265.00 | ₹265.00 | 5,869 |
| 2026-06-02 | ₹265.10 | ₹270.00 | ₹263.15 | ₹267.65 | 6,122 |
| 2026-06-01 | ₹265.75 | ₹269.85 | ₹262.40 | ₹267.75 | 8,360 |
| 2026-05-29 | ₹262.77 | ₹268.00 | ₹259.62 | ₹261.59 | 8,807 |
| 2026-05-27 | ₹259.90 | ₹264.00 | ₹251.91 | ₹262.77 | 9,250 |
| 2026-05-26 | ₹253.67 | ₹254.51 | ₹250.21 | ₹253.03 | 9,188 |
| 2026-05-25 | ₹248.89 | ₹250.96 | ₹245.10 | ₹249.99 | 6,439 |
| 2026-05-22 | ₹246.88 | ₹253.49 | ₹245.25 | ₹249.73 | 8,179 |
| 2026-05-21 | ₹251.76 | ₹251.76 | ₹247.20 | ₹249.39 | 7,811 |
| 2026-05-20 | ₹249.90 | ₹253.30 | ₹243.01 | ₹245.10 | 2,693 |
| 2026-05-19 | ₹252.72 | ₹256.30 | ₹245.00 | ₹248.65 | 15,828 |
| 2026-05-18 | ₹252.40 | ₹252.50 | ₹250.00 | ₹250.86 | 7,627 |
| 2026-05-15 | ₹253.42 | ₹253.42 | ₹249.40 | ₹251.17 | 7,707 |
| 2026-05-14 | ₹251.07 | ₹257.50 | ₹241.10 | ₹247.09 | 10,687 |
| 2026-05-13 | ₹259.48 | ₹264.97 | ₹249.00 | ₹253.17 | 9,608 |
| 2026-05-12 | ₹252.35 | ₹257.59 | ₹247.42 | ₹255.14 | 12,158 |
| 2026-05-11 | ₹264.00 | ₹264.00 | ₹246.00 | ₹247.83 | 9,923 |
| 2026-05-08 | ₹251.00 | ₹255.50 | ₹250.00 | ₹251.14 | 12,705 |
| 2026-05-07 | ₹250.16 | ₹257.40 | ₹250.00 | ₹250.41 | 9,204 |
| 2026-05-06 | ₹256.85 | ₹261.59 | ₹246.70 | ₹249.53 | 9,290 |
| 2026-05-05 | ₹249.90 | ₹258.00 | ₹247.90 | ₹252.50 | 5,302 |
| 2026-05-04 | ₹248.01 | ₹252.00 | ₹245.50 | ₹249.91 | 7,465 |
| 2026-04-30 | ₹248.00 | ₹253.01 | ₹245.50 | ₹248.12 | 8,541 |
| 2026-04-29 | ₹247.01 | ₹253.98 | ₹243.21 | ₹248.00 | 8,634 |
| 2026-04-28 | ₹246.41 | ₹252.98 | ₹241.00 | ₹248.12 | 7,876 |
| 2026-04-27 | ₹248.01 | ₹249.95 | ₹242.64 | ₹246.41 | 7,342 |
| 2026-04-24 | ₹252.57 | ₹252.57 | ₹243.00 | ₹244.00 | 5,796 |
| 2026-04-23 | ₹246.32 | ₹248.50 | ₹243.25 | ₹246.97 | 6,943 |
| 2026-04-22 | ₹251.01 | ₹251.12 | ₹245.50 | ₹247.03 | 10,545 |
| 2026-04-21 | ₹246.00 | ₹252.34 | ₹245.38 | ₹249.18 | 13,557 |
| 2026-04-20 | ₹247.08 | ₹259.50 | ₹241.00 | ₹245.74 | 14,849 |
| 2026-04-17 | ₹252.00 | ₹258.99 | ₹244.00 | ₹247.08 | 19,027 |
| 2026-04-16 | ₹248.51 | ₹256.67 | ₹243.43 | ₹246.67 | 15,145 |
| 2026-04-15 | ₹253.01 | ₹258.50 | ₹242.40 | ₹248.86 | 18,492 |
| 2026-04-13 | ₹246.00 | ₹255.93 | ₹233.49 | ₹245.52 | 9,704 |
| 2026-04-10 | ₹256.01 | ₹260.00 | ₹247.23 | ₹249.11 | 8,181 |
| 2026-04-09 | ₹245.01 | ₹257.00 | ₹237.01 | ₹255.83 | 8,350 |
| 2026-04-08 | ₹243.60 | ₹252.41 | ₹236.09 | ₹243.85 | 7,941 |
| 2026-04-07 | ₹242.01 | ₹242.90 | ₹233.79 | ₹236.51 | 7,214 |
| 2026-04-06 | ₹238.40 | ₹244.90 | ₹227.99 | ₹241.98 | 7,548 |
| 2026-04-02 | ₹255.36 | ₹255.36 | ₹233.00 | ₹235.03 | 8,184 |
| 2026-04-01 | ₹234.99 | ₹247.00 | ₹225.69 | ₹244.93 | 7,960 |
| 2026-03-30 | ₹230.00 | ₹233.50 | ₹215.10 | ₹216.00 | 8,893 |
| 2026-03-27 | ₹245.45 | ₹249.55 | ₹230.60 | ₹233.50 | 8,050 |
| 2026-03-25 | ₹250.00 | ₹250.00 | ₹244.15 | ₹245.45 | 7,147 |
| 2026-03-24 | ₹250.15 | ₹250.15 | ₹243.00 | ₹246.95 | 6,436 |
| 2026-03-23 | ₹251.50 | ₹258.05 | ₹239.30 | ₹240.70 | 7,836 |
| 2026-03-20 | ₹263.05 | ₹263.05 | ₹251.10 | ₹251.75 | 8,848 |
| 2026-03-19 | ₹252.50 | ₹253.25 | ₹246.00 | ₹247.85 | 6,100 |
| 2026-03-18 | ₹255.05 | ₹255.05 | ₹251.05 | ₹251.95 | 5,764 |
| 2026-03-17 | ₹257.05 | ₹257.05 | ₹248.30 | ₹250.10 | 6,055 |
| 2026-03-16 | ₹260.20 | ₹260.20 | ₹250.60 | ₹254.50 | 5,950 |
| 2026-03-13 | ₹257.00 | ₹257.00 | ₹248.60 | ₹249.85 | 6,553 |
| 2026-03-12 | ₹266.05 | ₹267.00 | ₹250.05 | ₹250.90 | 9,920 |
| 2026-03-11 | ₹257.35 | ₹261.00 | ₹255.30 | ₹255.80 | 8,717 |
| 2026-03-10 | ₹261.20 | ₹267.10 | ₹251.10 | ₹255.10 | 10,482 |
| 2026-03-09 | ₹265.05 | ₹288.50 | ₹245.05 | ₹259.70 | 6,703 |
| 2026-03-06 | ₹264.05 | ₹269.00 | ₹260.60 | ₹268.40 | 11,386 |
| 2026-03-05 | ₹267.00 | ₹275.00 | ₹259.00 | ₹260.90 | 8,279 |
| 2026-03-04 | ₹271.10 | ₹271.10 | ₹260.30 | ₹260.80 | 7,970 |
| 2026-03-02 | ₹266.25 | ₹274.05 | ₹256.00 | ₹265.65 | 8,540 |
| 2026-02-27 | ₹271.25 | ₹272.50 | ₹265.05 | ₹266.40 | 10,040 |
| 2026-02-26 | ₹273.00 | ₹275.00 | ₹269.20 | ₹269.50 | 9,996 |
| 2026-02-25 | ₹273.05 | ₹273.05 | ₹268.60 | ₹268.90 | 8,855 |
| 2026-02-24 | ₹271.15 | ₹272.05 | ₹268.40 | ₹268.75 | 8,834 |
| 2026-02-23 | ₹276.05 | ₹276.05 | ₹269.20 | ₹271.10 | 19,078 |
| 2026-02-20 | ₹275.05 | ₹275.05 | ₹270.00 | ₹270.30 | 7,939 |
| 2026-02-19 | ₹275.55 | ₹276.00 | ₹270.05 | ₹270.15 | 8,971 |
| 2026-02-18 | ₹276.15 | ₹278.00 | ₹270.25 | ₹271.95 | 8,410 |
| 2026-02-17 | ₹277.95 | ₹278.00 | ₹270.55 | ₹272.35 | 7,985 |
| 2026-02-16 | ₹275.05 | ₹276.55 | ₹270.15 | ₹272.70 | 8,607 |
| 2026-02-13 | ₹278.15 | ₹281.35 | ₹272.10 | ₹273.20 | 9,825 |
| 2026-02-12 | ₹275.95 | ₹280.95 | ₹275.95 | ₹279.10 | 9,613 |
| 2026-02-11 | ₹283.80 | ₹283.80 | ₹274.20 | ₹279.00 | 13,347 |
| 2026-02-10 | ₹284.05 | ₹284.60 | ₹278.05 | ₹279.85 | 8,488 |
| 2026-02-09 | ₹285.00 | ₹287.95 | ₹277.00 | ₹284.10 | 12,288 |
| 2026-02-06 | ₹291.90 | ₹291.90 | ₹275.10 | ₹278.15 | 11,448 |
| 2026-02-05 | ₹295.60 | ₹296.10 | ₹276.70 | ₹277.95 | 9,415 |
| 2026-02-04 | ₹282.15 | ₹282.50 | ₹277.70 | ₹278.05 | 9,289 |
| 2026-02-03 | ₹276.80 | ₹285.40 | ₹273.45 | ₹280.45 | 13,142 |
| 2026-02-02 | ₹267.85 | ₹277.40 | ₹267.85 | ₹273.05 | 9,322 |
| 2026-02-01 | ₹275.75 | ₹277.00 | ₹270.00 | ₹270.55 | 7,767 |
| 2026-01-30 | ₹274.20 | ₹281.20 | ₹270.10 | ₹271.15 | 10,416 |
| 2026-01-29 | ₹277.00 | ₹279.20 | ₹271.40 | ₹273.10 | 7,803 |
| 2026-01-28 | ₹272.05 | ₹279.00 | ₹272.05 | ₹277.40 | 11,009 |
| 2026-01-27 | ₹272.50 | ₹274.60 | ₹270.00 | ₹270.35 | 17,989 |
| 2026-01-23 | ₹285.00 | ₹285.00 | ₹270.00 | ₹270.90 | 8,136 |
| 2026-01-22 | ₹274.05 | ₹279.35 | ₹271.10 | ₹274.50 | 9,047 |
| 2026-01-21 | ₹273.05 | ₹275.95 | ₹268.05 | ₹269.30 | 9,749 |
| 2026-01-20 | ₹275.35 | ₹276.00 | ₹268.10 | ₹269.55 | 9,357 |
| 2026-01-19 | ₹276.05 | ₹280.00 | ₹269.30 | ₹270.15 | 9,415 |
| 2026-01-16 | ₹270.90 | ₹275.00 | ₹269.70 | ₹271.55 | 10,865 |
| 2026-01-14 | ₹269.05 | ₹276.95 | ₹269.05 | ₹270.35 | 10,955 |
| 2026-01-13 | ₹274.75 | ₹280.65 | ₹270.20 | ₹272.15 | 11,774 |
| 2026-01-12 | ₹268.00 | ₹277.70 | ₹268.00 | ₹272.85 | 8,117 |
| 2026-01-09 | ₹271.50 | ₹276.85 | ₹270.50 | ₹272.95 | 12,364 |
| 2026-01-08 | ₹275.45 | ₹279.00 | ₹268.10 | ₹270.35 | 9,395 |
| 2026-01-07 | ₹275.00 | ₹283.90 | ₹270.90 | ₹275.05 | 12,276 |
| 2026-01-06 | ₹279.90 | ₹282.00 | ₹271.10 | ₹276.35 | 14,029 |
| 2026-01-05 | ₹288.45 | ₹288.60 | ₹277.20 | ₹279.75 | 13,686 |
| 2026-01-02 | ₹295.50 | ₹349.95 | ₹283.15 | ₹291.05 | 111,424 |
| 2026-01-01 | ₹292.05 | ₹300.40 | ₹281.60 | ₹294.85 | 7,729 |
Starteck Finance Share Price Performance Analysis (May 2022 - Sep 2026)
STARTECK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.60%
₹294.85 → ₹240.00
Year to Date
Price Volatility
5.33%
Low Volatility
Year to Date
Average Daily Volume
8,535
Year to Date Average
NSE Exchange
Starteck Finance Share Price History – Frequently Asked Questions
Common questions about STARTECK historical data and records. Review STARTECK PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Starteck Finance (STARTECK)?
The all-time high share price of Starteck Finance was ₹412.3 recorded on December 26, 2023 on the NSE exchange.
What is the all-time low share price of Starteck Finance (STARTECK)?
The all-time low share price of Starteck Finance was ₹101.35 recorded on March 29, 2023 on the NSE exchange.
How can I download STARTECK historical share price data?
You can download Starteck Finance 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 STARTECK shares?
The highest trading volume day for Starteck Finance was 370,413 shares traded on July 03, 2023 on the NSE exchange, with share price at ₹172.15.