Starlog Enterp.

Starlog Enterprises Ltd Historical Data

NSEBSE

₹54

(-1.03%)

Oct 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	65	65	55.25	59.24	34	1,90,172	2,160
10-Sep-2025	59.2	60	57	58.24	38	92,654	1,311
11-Sep-2025	58.99	59	53.55	55.79	113	9,06,129	12,182
12-Sep-2025	56	57.75	55.23	55.48	26	2,32,616	3,195
15-Sep-2025	60.25	60.25	54.2	54.33	65	2,81,321	4,963
16-Sep-2025	56.17	56.17	54	55.21	36	87,054	1,434
17-Sep-2025	54.1	60.5	54.1	60.14	118	9,18,793	12,978
18-Sep-2025	63.7	64.3	61.01	62.46	61	4,31,644	5,495
19-Sep-2025	64.99	64.99	61.34	62.01	21	1,32,963	1,611
22-Sep-2025	64	64	59.22	62.97	19	70,970	711
23-Sep-2025	63	63	59	59.72	46	2,50,609	3,478
24-Sep-2025	61.5	61.5	58.32	61.33	37	2,31,311	3,658
25-Sep-2025	62	62.2	58	58.8	54	4,01,439	5,078
26-Sep-2025	59.29	59.9	56	56.19	41	2,41,563	4,066
29-Sep-2025	60.7	60.7	58.63	58.66	10	27,729	450
30-Sep-2025	58	59.3	52.8	53.28	191	15,83,213	22,311
01-Oct-2025	52.85	54.35	52.09	53.55	31	82,935	973
03-Oct-2025	51.5	54.79	51.5	53.13	72	5,47,581	6,582
06-Oct-2025	57.03	57.03	53.5	53.69	13	78,016	1,096
07-Oct-2025	55.1	55.8	52	52.79	31	1,21,797	1,665
08-Oct-2025	55	55	53	54.56	13	14,051	258
09-Oct-2025	54.57	54.8	52.2	54	10	18,754	325

Starlog Enterp.: Related NEWS

No Record Found

Invest wise with Expert advice