Starlog Enterprises

STAL
🏛️ india →
56.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.01 15.73 14.60 15.56 0.0M
2022-12-29 14.90 15.90 14.55 14.99 0.0M
2022-12-28 15.60 15.63 14.15 15.21 0.0M
2022-12-27 14.85 14.89 14.00 14.89 0.0M
2022-12-26 14.90 14.90 13.87 14.19 0.0M
2022-12-23 14.59 14.59 14.59 14.59 0.0M
2022-12-22 15.35 15.35 15.35 15.35 0.0M
2022-12-21 17.43 17.43 15.77 16.15 0.1M
2022-12-20 16.60 16.60 16.60 16.60 0.0M
2022-12-19 15.81 15.81 15.70 15.81 0.0M
2022-12-16 15.06 15.06 14.06 15.06 0.2M
2022-12-15 14.35 14.35 13.07 14.35 0.0M
2022-12-14 13.50 13.81 13.22 13.67 0.0M
2022-12-13 14.28 14.28 13.12 13.65 0.0M
2022-12-12 14.39 14.39 13.55 13.60 0.0M
2022-12-09 14.41 14.41 13.26 13.90 0.0M
2022-12-08 13.73 13.73 13.40 13.73 0.0M
2022-12-07 12.98 13.62 12.44 13.08 0.0M
2022-12-06 13.58 13.58 12.94 12.99 0.0M
2022-12-05 12.35 13.60 12.35 13.59 0.0M
2022-12-02 12.19 13.09 12.19 12.97 0.0M
2022-12-01 12.36 13.10 12.35 12.83 0.0M
2022-11-30 12.99 12.99 12.23 12.82 0.0M
2022-11-29 12.28 13.44 12.28 12.52 0.0M
2022-11-28 12.45 13.08 12.36 12.92 0.0M
2022-11-25 12.50 12.50 12.47 12.47 0.0M
2022-11-23 12.50 12.50 11.46 12.22 0.0M
2022-11-22 12.70 12.70 11.82 11.93 0.0M
2022-11-21 13.00 13.00 12.21 12.43 0.0M
2022-11-18 13.10 13.10 12.42 12.84 0.0M
2022-11-17 13.60 13.60 12.43 12.98 0.0M
2022-11-16 13.03 13.03 13.03 13.03 0.0M
2022-11-15 13.00 13.00 12.35 12.41 0.0M
2022-11-14 13.05 13.05 11.88 12.98 0.0M
2022-11-11 12.50 13.49 12.35 12.43 0.0M
2022-11-10 13.00 13.00 13.00 13.00 0.0M
2022-11-09 13.35 13.37 12.75 13.00 0.0M
2022-11-07 13.30 13.43 12.77 13.35 0.0M
2022-11-04 12.75 13.59 12.75 13.43 0.0M
2022-11-03 13.49 13.49 12.64 13.15 0.0M
2022-11-02 13.49 13.49 12.35 13.30 0.0M
2022-11-01 13.00 13.00 12.27 12.95 0.0M
2022-10-31 12.88 13.63 12.88 12.89 0.0M
2022-10-28 13.24 13.24 12.88 13.00 0.0M
2022-10-27 12.01 13.24 12.01 13.23 0.0M
2022-10-25 13.32 13.50 12.49 12.61 0.0M
2022-10-24 13.12 13.12 13.12 13.12 0.0M
2022-10-21 12.33 12.50 12.33 12.50 0.0M
2022-10-19 13.12 13.12 12.00 12.97 0.0M
2022-10-18 12.96 12.96 11.80 12.50 0.0M
2022-10-17 12.40 12.95 12.35 12.35 0.0M
2022-10-14 12.99 12.99 12.38 12.95 0.0M
2022-10-13 12.64 12.99 12.64 12.95 0.0M
2022-10-12 13.08 13.30 13.07 13.30 0.0M
2022-10-11 13.32 13.32 13.09 13.09 0.0M
2022-10-10 12.99 12.99 12.69 12.99 0.0M
2022-10-07 12.98 12.98 12.36 12.69 0.0M
2022-10-06 13.50 13.50 12.35 12.42 0.0M
2022-10-04 12.35 13.00 12.35 12.88 0.0M
2022-10-03 12.43 13.08 12.43 12.50 0.0M
2022-09-30 13.25 13.27 12.52 12.99 0.0M
2022-09-29 13.40 13.40 12.53 13.00 0.0M
2022-09-28 12.92 13.11 12.41 13.11 0.0M
2022-09-27 13.30 13.30 12.39 12.93 0.0M
2022-09-26 13.05 13.61 12.35 12.96 0.0M
2022-09-23 12.99 13.30 12.12 12.99 0.0M
2022-09-22 13.50 13.50 12.55 12.67 0.0M
2022-09-21 13.85 14.40 13.13 13.21 0.0M
2022-09-20 13.90 13.94 12.66 13.82 0.0M
2022-09-19 13.00 13.28 13.00 13.28 0.0M
2022-09-16 12.66 13.51 12.62 12.65 0.0M
2022-09-15 13.54 13.54 12.93 13.24 0.0M
2022-09-14 13.40 13.54 12.79 13.54 0.0M
2022-09-13 12.90 13.51 12.70 13.45 0.0M
2022-09-12 12.44 13.06 11.85 12.90 0.0M
2022-09-09 11.35 12.53 11.35 12.44 0.0M
2022-09-08 11.81 12.40 11.81 11.94 0.0M
2022-09-07 12.43 12.43 11.27 12.40 0.0M
2022-09-06 11.84 12.30 11.84 11.84 0.0M
2022-09-05 13.17 13.35 12.44 12.46 0.0M
2022-09-02 12.21 13.34 12.21 13.09 0.0M
2022-09-01 12.50 12.85 11.65 12.85 0.0M
2022-08-30 12.28 12.28 11.90 12.25 0.0M
2022-08-29 11.70 11.70 11.50 11.70 0.0M
2022-08-26 11.17 11.17 10.75 11.15 0.0M
2022-08-25 11.25 11.72 10.64 10.64 0.0M
2022-08-24 11.28 11.28 11.00 11.19 0.0M
2022-08-23 10.25 10.76 9.85 10.75 0.0M
2022-08-22 10.55 10.55 10.03 10.25 0.0M
2022-08-19 10.48 10.48 10.01 10.06 0.0M
2022-08-18 9.92 10.96 9.92 9.99 0.0M
2022-08-17 10.98 11.00 10.44 10.44 0.0M
2022-08-16 11.80 11.80 10.98 10.98 0.0M
2022-08-12 12.15 12.15 11.55 11.55 0.0M
2022-08-11 12.89 12.89 12.15 12.15 0.0M
2022-08-10 11.87 12.97 11.87 12.78 0.0M
2022-08-08 13.79 13.79 12.49 12.49 0.0M
2022-08-05 13.14 13.14 13.14 13.14 0.0M
2022-08-04 12.52 12.52 12.52 12.52 0.0M
2022-08-03 11.93 11.93 11.93 11.93 0.0M
2022-08-02 11.38 11.38 10.30 11.37 0.0M
2022-08-01 10.15 10.85 9.86 10.84 0.0M
2022-07-29 10.71 10.71 9.69 10.34 0.0M
2022-07-28 10.23 10.23 9.36 10.20 0.0M
2022-07-27 9.70 9.84 9.70 9.75 0.0M
2022-07-26 10.08 10.08 9.12 9.42 0.0M
2022-07-25 10.30 10.30 9.55 9.60 0.0M
2022-07-22 10.99 11.02 10.03 10.05 0.0M
2022-07-21 10.66 10.66 10.30 10.50 0.0M
2022-07-20 10.68 10.68 10.30 10.59 0.0M
2022-07-19 10.70 10.70 10.26 10.68 0.0M
2022-07-18 10.18 10.67 10.18 10.67 0.0M
2022-07-15 10.87 10.87 10.18 10.18 0.0M
2022-07-14 10.41 10.88 10.37 10.70 0.0M
2022-07-13 10.65 10.92 10.05 10.91 0.0M
2022-07-12 10.14 10.97 10.12 10.52 0.0M
2022-07-11 10.72 10.72 10.01 10.65 0.0M
2022-07-08 10.50 10.50 10.50 10.50 0.0M
2022-07-07 10.45 10.50 9.96 10.50 0.0M
2022-07-06 10.51 10.51 10.00 10.46 0.0M
2022-07-05 10.72 10.72 9.76 10.01 0.0M
2022-07-04 10.21 10.21 10.21 10.21 0.0M
2022-07-01 10.55 10.55 9.73 9.74 0.0M
2022-06-30 10.17 10.88 10.17 10.19 0.0M
2022-06-29 10.98 10.98 10.69 10.70 0.0M
2022-06-28 10.57 10.57 9.65 10.48 0.0M
2022-06-27 10.90 10.90 10.09 10.11 0.0M
2022-06-24 10.75 10.75 9.86 10.59 0.0M
2022-06-23 10.25 10.25 9.80 10.25 0.0M
2022-06-22 10.60 10.60 9.72 9.79 0.0M
2022-06-21 9.87 10.35 9.42 10.14 0.0M
2022-06-20 9.95 10.34 9.46 9.87 0.0M
2022-06-17 9.55 9.95 9.50 9.90 0.0M
2022-06-16 10.46 10.46 9.50 9.50 0.0M
2022-06-15 10.35 10.35 9.38 10.00 0.0M
2022-06-14 10.26 10.26 9.87 9.87 0.0M
2022-06-13 11.44 11.44 10.37 10.37 0.0M
2022-06-10 10.07 10.98 10.07 10.91 0.0M
2022-06-09 10.97 10.97 10.31 10.60 0.0M
2022-06-08 10.21 10.97 10.21 10.85 0.0M
2022-06-07 10.75 10.95 10.00 10.74 0.0M
2022-06-06 10.49 10.95 10.49 10.52 0.0M
2022-06-03 11.63 11.63 10.64 10.70 0.0M
2022-06-02 11.37 11.37 10.43 11.19 0.0M
2022-06-01 11.40 11.40 10.53 10.90 0.0M
2022-05-31 10.93 10.93 9.97 10.89 0.0M
2022-05-30 10.42 10.42 10.41 10.42 0.0M
2022-05-27 9.91 9.93 9.90 9.93 0.0M
2022-05-26 10.20 10.20 9.43 9.46 0.0M
2022-05-25 10.17 10.17 9.23 9.90 0.0M
2022-05-24 9.99 9.99 9.18 9.69 0.0M
2022-05-23 10.56 10.56 9.61 9.62 0.0M
2022-05-20 10.45 10.97 9.94 10.07 0.0M
2022-05-19 10.99 11.28 10.44 10.45 0.0M
2022-05-18 10.05 10.95 10.05 10.88 0.0M
2022-05-17 10.20 10.59 10.20 10.54 0.0M
2022-05-16 10.43 10.43 9.49 10.20 0.0M
2022-05-13 9.96 9.96 9.47 9.96 0.0M
2022-05-12 9.97 9.97 9.96 9.96 0.0M
2022-05-11 11.13 11.13 10.09 10.48 0.0M
2022-05-10 11.70 11.70 10.60 10.62 0.0M
2022-05-09 11.72 11.99 11.15 11.15 0.0M
2022-05-06 12.85 12.85 11.72 11.72 0.0M
2022-05-05 12.67 12.67 11.52 12.33 0.0M
2022-05-04 12.49 12.49 11.36 12.12 0.0M
2022-05-02 12.22 12.22 11.25 11.95 0.0M
2022-04-29 12.83 12.83 11.70 11.74 0.0M
2022-04-28 11.45 12.44 11.45 12.25 0.0M
2022-04-27 11.99 11.99 11.47 11.87 0.0M
2022-04-26 12.38 12.38 11.32 11.68 0.0M
2022-04-25 11.70 12.00 11.60 11.81 0.0M
2022-04-22 13.28 13.28 12.06 12.21 0.0M
2022-04-21 12.97 13.05 12.03 12.69 0.0M
2022-04-20 13.09 13.10 12.20 12.48 0.0M
2022-04-19 12.51 13.74 12.50 12.50 0.0M
2022-04-18 13.64 13.97 13.01 13.11 0.0M
2022-04-13 13.99 13.99 13.00 13.64 0.0M
2022-04-12 13.83 13.83 13.09 13.49 0.0M
2022-04-11 13.83 13.83 12.84 13.56 0.0M
2022-04-08 13.83 13.83 12.71 13.48 0.0M
2022-04-07 13.68 13.68 12.78 13.19 0.0M
2022-04-06 13.30 13.65 13.30 13.30 0.0M
2022-04-05 13.89 13.89 12.64 13.30 0.0M
2022-04-04 13.25 13.35 12.36 13.29 0.0M
2022-04-01 13.95 13.95 12.83 12.83 0.0M
2022-03-31 13.99 13.99 12.71 13.50 0.0M
2022-03-30 13.99 13.99 12.88 13.36 0.0M
2022-03-29 13.99 13.99 13.01 13.40 0.0M
2022-03-28 13.61 13.61 12.44 13.38 0.1M
2022-03-25 12.97 12.97 12.97 12.97 0.0M
2022-03-24 12.36 12.36 12.36 12.36 0.0M
2022-03-23 11.78 11.78 11.78 11.78 0.0M
2022-03-22 11.22 11.22 11.22 11.22 0.0M
2022-03-21 10.67 10.69 10.67 10.69 0.0M
2022-03-17 10.63 10.63 10.05 10.19 0.0M
2022-03-16 10.87 10.87 10.06 10.17 0.0M
2022-03-15 10.70 11.35 10.45 10.45 0.0M
2022-03-14 11.37 11.40 10.43 11.00 0.0M
2022-03-11 10.85 10.86 10.85 10.86 0.0M
2022-03-10 10.25 10.35 10.25 10.35 0.0M
2022-03-09 9.50 10.20 9.31 9.86 0.0M
2022-03-08 9.80 9.80 9.40 9.80 0.0M
2022-03-07 10.15 10.15 9.52 9.60 0.0M
2022-03-04 9.21 9.99 9.21 9.95 0.0M
2022-03-03 9.62 9.62 9.18 9.62 0.0M
2022-03-02 8.92 9.24 8.90 9.17 0.0M
2022-02-28 9.61 9.61 8.80 9.28 0.0M
2022-02-25 10.47 10.47 8.61 9.17 0.0M
2022-02-24 10.85 11.45 9.55 9.55 0.0M
2022-02-23 10.97 10.97 9.74 10.61 0.0M
2022-02-22 10.05 10.72 10.05 10.50 0.0M
2022-02-21 10.30 10.58 9.74 10.25 0.0M
2022-02-18 11.23 11.23 10.21 10.79 0.0M
2022-02-17 11.45 11.45 11.25 11.25 0.0M
2022-02-16 11.39 11.39 10.73 11.23 0.0M
2022-02-15 11.75 11.75 10.34 10.89 0.1M
2022-02-14 11.50 12.25 11.48 11.48 0.0M
2022-02-11 13.25 13.25 12.75 12.75 0.0M
2022-02-10 13.00 13.66 12.04 13.26 0.0M
2022-02-09 14.08 14.08 12.60 13.00 0.0M
2022-02-08 14.16 14.16 12.46 13.00 0.0M
2022-02-07 12.17 14.00 12.17 13.29 0.0M
2022-02-04 13.10 13.44 13.10 13.44 0.0M
2022-02-03 13.40 13.40 12.95 13.15 0.0M
2022-02-02 14.04 14.04 13.08 13.49 0.0M
2022-02-01 12.78 13.77 12.78 13.54 0.0M
2022-01-31 13.78 13.78 12.70 13.39 0.0M
2022-01-28 12.66 13.70 12.66 13.15 0.0M
2022-01-27 13.00 13.32 12.99 13.24 0.0M
2022-01-25 13.15 13.70 13.00 13.38 0.0M
2022-01-24 13.32 13.65 12.68 13.16 0.0M
2022-01-21 13.60 13.60 13.00 13.32 0.0M
2022-01-20 13.11 13.79 13.11 13.34 0.0M
2022-01-19 13.13 14.18 13.13 13.52 0.0M
2022-01-18 13.85 13.85 13.10 13.55 0.0M
2022-01-17 13.95 13.95 12.85 13.60 0.0M
2022-01-14 13.01 13.44 13.01 13.29 0.0M
2022-01-13 13.50 13.50 13.02 13.44 0.0M
2022-01-12 13.87 13.92 13.04 13.33 0.0M
2022-01-11 13.88 13.88 12.59 13.26 0.0M
2022-01-10 12.40 13.39 12.39 13.22 0.0M
2022-01-07 12.63 13.81 12.63 13.04 0.0M
2022-01-06 13.05 13.85 12.62 13.26 0.0M
2022-01-05 12.82 13.92 12.82 13.28 0.0M
2022-01-04 14.31 14.31 13.49 13.49 0.0M
2022-01-03 14.25 14.30 12.95 14.19 0.0M