Starlog Enterp.

Starlog Enterprises Ltd Historical Data

NSEBSE

₹62.27

(-0.46%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	70.44	70.44	67.04	68.47	56	2,63,233	3,323
24-Jul-2025	66	68.79	66	66.66	38	1,42,727	1,665
25-Jul-2025	66.66	66.66	63.33	63.52	50	3,38,407	3,916
28-Jul-2025	62.25	62.5	60.35	60.65	30	1,08,480	1,428
29-Jul-2025	60.65	63.68	60.65	63.53	48	3,20,162	4,364
30-Jul-2025	61.06	66.7	61.06	66.7	37	2,53,892	2,465
31-Jul-2025	69.79	70.03	67.9	69.82	52	6,63,710	8,586
01-Aug-2025	73.25	73.27	70.06	72.32	50	3,41,674	4,255
04-Aug-2025	68.72	68.72	68.71	68.71	15	2,30,119	3,349
05-Aug-2025	65.36	66.99	65.28	65.28	62	9,82,257	13,895
06-Aug-2025	62.05	64.78	62.02	62.68	71	9,18,058	10,927
07-Aug-2025	59.57	65.42	59.57	63.93	25	57,317	740
08-Aug-2025	63.93	63.94	60	61.13	41	5,48,407	7,924
11-Aug-2025	55.31	65.97	55.31	60.38	26	82,867	1,300
12-Aug-2025	63.99	63.99	58.68	61.3	7	31,025	489
13-Aug-2025	59.16	62.89	58.5	61.46	41	1,88,367	2,284
14-Aug-2025	61.47	64.6	59	62.94	17	1,44,664	2,145
18-Aug-2025	57	64.5	57	60.04	63	3,13,807	2,921
19-Aug-2025	60.1	64.39	60.1	62.47	13	77,525	1,238
20-Aug-2025	60.31	64.34	60.31	62.56	30	1,29,851	1,389
21-Aug-2025	66.47	66.47	62.13	62.27	33	2,29,853	2,010

Starlog Enterp.: Related NEWS

No Record Found

Invest wise with Expert advice