Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,598.20 +931.81 (+1.38%) CMC Crypto 200
1,436.34 -31.76 (-2.16%)
Starlite Components Limited (STARLITE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 23 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 22 May 2024 | 3.4800 | 3.4900 | 3.1700 | 3.4300 | 3.4300 | 116,839 |
| 21 May 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 47,547 |
| 17 May 2024 | 3.0300 | 3.0300 | 3.0200 | 3.0300 | 3.0300 | 57,836 |
| 16 May 2024 | 2.8500 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 198,189 |
| 15 May 2024 | 2.7000 | 2.7600 | 2.5300 | 2.7600 | 2.7600 | 196,606 |
| 14 May 2024 | 2.7000 | 2.7100 | 2.5200 | 2.6500 | 2.6500 | 11,558 |
| 13 May 2024 | 2.5100 | 2.6500 | 2.4100 | 2.6000 | 2.6000 | 72,734 |
| 10 May 2024 | 2.7200 | 2.7200 | 2.4700 | 2.5300 | 2.5300 | 136,288 |
| 09 May 2024 | 2.6000 | 2.6000 | 2.4500 | 2.6000 | 2.6000 | 59,309 |
| 08 May 2024 | 2.4800 | 2.4800 | 2.2600 | 2.4800 | 2.4800 | 88,471 |
| 07 May 2024 | 2.1800 | 2.4000 | 2.1800 | 2.3700 | 2.3700 | 19,523 |
| 06 May 2024 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 127,782 |
| 03 May 2024 | 2.1600 | 2.3300 | 2.1600 | 2.2900 | 2.2900 | 266,398 |
| 02 May 2024 | 2.1800 | 2.2800 | 2.0800 | 2.2700 | 2.2700 | 815,178 |
| 30 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 29 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 41,590 |
| 26 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 25 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 24 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 23 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 22 Apr 2024 | 2.3900 | 2.3900 | 2.2900 | 2.2900 | 2.2900 | 12,917 |
| 19 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 18 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 16 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 15 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 550 |
| 12 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 10 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 09 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 08 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 3,315 |
| 05 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 04 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 03 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 02 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 01 Apr 2024 | 2.8000 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 430 |
| 28 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 27 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 26 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 25 |
| 22 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 21 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 20 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 19 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 18 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 125 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 13 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 12 Mar 2024 | 3.3900 | 3.3900 | 3.0700 | 3.0900 | 3.0900 | 48,776 |
| 11 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 16,272 |
| 07 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 15,698 |
| 06 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 9,543 |
| 05 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 4,936 |
| 04 Mar 2024 | 2.4400 | 2.6700 | 2.4400 | 2.6700 | 2.6700 | 14,045 |
| 01 Mar 2024 | 2.3900 | 2.6300 | 2.3900 | 2.6300 | 2.6300 | 61,638 |
| 29 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 28 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 27 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 26 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 6,300 |
| 23 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 22 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 21 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 20 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 19 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 7,027 |
| 16 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 15 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 14 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 13 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 12 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1,813 |
| 09 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 08 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 07 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 06 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 05 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 700 |
| 02 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 01 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 31 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 30 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 29 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 8,300 |
| 25 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 24 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 23 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3,200 |
| 19 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 18 Jan 2024 | 3.1700 | 3.3900 | 3.0700 | 3.3800 | 3.3800 | 29,722 |
| 17 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 23,178 |
| 16 Jan 2024 | 2.8200 | 3.0800 | 2.8000 | 3.0800 | 3.0800 | 16,793 |
| 15 Jan 2024 | 2.9600 | 3.1000 | 2.8200 | 2.9400 | 2.9400 | 53,708 |
| 12 Jan 2024 | 2.9600 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 45,705 |
| 11 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 33,026 |
| 10 Jan 2024 | 2.6500 | 2.6900 | 2.4500 | 2.6900 | 2.6900 | 65,902 |
| 09 Jan 2024 | 2.6300 | 2.6300 | 2.4100 | 2.5700 | 2.5700 | 17,445 |
| 08 Jan 2024 | 2.5800 | 2.5800 | 2.3400 | 2.5100 | 2.5100 | 25,533 |
| 05 Jan 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 8,711 |
| 04 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2,060 |
| 03 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,258 |
| 02 Jan 2024 | 2.1500 | 2.2400 | 2.1200 | 2.1400 | 2.1400 | 5,919 |
| 01 Jan 2024 | 2.0000 | 2.1600 | 1.9700 | 2.1400 | 2.1400 | 18,933 |
| 29 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 28 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 27 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 26 Dec 2023 | 2.1300 | 2.1300 | 2.0300 | 2.0600 | 2.0600 | 20,714 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.