Starlog Enterprises

STAL
🏛️ india →
58.66
Last Update: 2025-09-29
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
2024-12-31 44.60 46.49 44.59 46.46 0.0M
2024-12-30 47.99 47.99 44.52 44.59 0.0M
2024-12-27 46.30 50.95 46.30 46.82 0.0M
2024-12-26 46.56 48.60 43.98 48.56 0.0M
2024-12-24 46.95 46.96 43.05 46.29 0.0M
2024-12-23 46.02 48.30 43.72 44.73 0.0M
2024-12-20 46.25 46.27 43.05 46.02 0.0M
2024-12-19 46.50 46.50 43.50 44.07 0.0M
2024-12-18 45.60 47.50 44.28 44.35 0.0M
2024-12-17 48.92 48.92 45.51 45.59 0.0M
2024-12-16 48.50 48.50 46.00 46.99 0.0M
2024-12-13 51.58 51.58 48.12 48.20 0.0M
2024-12-12 50.66 53.00 49.00 50.57 0.0M
2024-12-11 52.00 52.00 49.75 50.65 0.0M
2024-12-10 52.47 54.95 49.85 50.04 0.0M
2024-12-09 52.00 52.79 50.55 52.47 0.0M
2024-12-06 48.02 50.36 46.10 50.28 0.0M
2024-12-05 45.40 48.63 45.00 48.02 0.0M
2024-12-04 50.90 50.90 46.10 46.32 0.0M
2024-12-03 48.28 50.00 48.28 48.50 0.0M
2024-12-02 53.02 53.02 48.25 48.28 0.0M
2024-11-29 51.92 53.00 49.33 50.74 0.0M
2024-11-28 53.50 53.50 49.81 51.92 0.0M
2024-11-27 52.00 53.99 50.05 52.43 0.0M
2024-11-26 54.00 54.00 51.26 51.59 0.0M
2024-11-25 53.99 53.99 51.20 51.90 0.0M
2024-11-22 52.00 53.97 50.50 52.63 0.0M
2024-11-21 50.42 52.60 48.42 52.11 0.0M
2024-11-19 50.00 50.42 45.82 50.10 0.0M
2024-11-18 50.67 53.00 48.02 48.02 0.0M
2024-11-14 45.85 50.67 45.85 50.54 0.0M
2024-11-13 50.80 50.80 48.26 48.26 0.0M
2024-11-12 54.40 54.47 49.30 50.80 0.0M
2024-11-11 52.00 52.00 51.88 51.88 0.0M
2024-11-08 52.00 52.75 49.40 51.11 0.0M
2024-11-07 53.00 53.00 49.04 52.00 0.0M
2024-11-06 49.00 51.68 46.81 51.21 0.0M
2024-11-05 47.64 49.25 44.64 49.22 0.0M
2024-11-04 47.20 47.38 43.01 46.91 0.0M
2024-11-01 45.00 45.24 45.00 45.13 0.0M
2024-10-31 45.00 45.25 43.00 43.09 0.0M
2024-10-30 43.00 43.10 42.00 43.10 0.0M
2024-10-29 44.00 44.00 41.00 41.05 0.0M
2024-10-28 42.42 44.50 42.42 42.64 0.0M
2024-10-25 44.65 44.65 44.55 44.65 0.0M
2024-10-24 46.99 46.99 44.65 46.89 0.0M
2024-10-23 45.15 47.00 45.11 46.99 0.0M
2024-10-22 49.95 49.95 47.48 47.48 0.0M
2024-10-21 48.99 51.00 46.62 49.97 0.0M
2024-10-18 47.00 48.99 45.16 48.99 0.0M
2024-10-17 49.00 49.00 46.08 47.49 0.0M
2024-10-16 47.25 49.50 47.23 48.50 0.0M
2024-10-15 50.50 50.50 47.17 47.23 0.0M
2024-10-14 51.82 51.82 46.99 48.56 0.0M
2024-10-11 50.00 52.48 49.00 49.46 0.0M
2024-10-10 51.08 51.08 49.50 49.99 0.0M
2024-10-09 46.35 48.66 46.35 48.65 0.0M
2024-10-08 45.54 48.94 44.65 46.35 0.0M
2024-10-07 48.42 49.41 46.94 46.94 0.0M
2024-10-04 51.00 51.00 49.41 49.41 0.0M
2024-10-03 53.80 53.80 51.16 52.01 0.0M
2024-10-01 52.81 55.40 52.65 53.80 0.0M
2024-09-30 55.01 56.45 53.00 55.42 0.0M
2024-09-27 56.48 57.92 54.30 55.01 0.0M
2024-09-26 55.00 58.50 55.00 55.41 0.0M
2024-09-25 53.52 58.10 53.52 56.11 0.0M
2024-09-24 58.99 58.99 53.80 56.01 0.0M
2024-09-23 58.00 58.32 56.20 56.58 0.0M
2024-09-20 55.52 59.55 55.52 57.75 0.0M
2024-09-19 62.90 62.90 58.44 58.44 0.0M
2024-09-18 58.95 61.75 57.00 61.51 0.1M
2024-09-17 63.21 63.21 55.00 56.14 0.1M
2024-09-16 52.55 57.47 52.55 57.47 0.0M
2024-09-13 49.00 52.25 46.01 52.25 0.0M
2024-09-12 48.00 48.00 45.62 47.50 0.0M
2024-09-11 45.00 46.08 42.01 44.73 0.0M
2024-09-10 51.37 51.37 45.10 45.17 0.0M
2024-09-09 59.40 59.40 49.28 50.11 0.1M
2024-09-06 54.75 54.75 50.10 54.75 0.2M
2024-09-05 49.78 49.78 49.78 49.78 0.0M
2024-09-04 35.58 41.49 33.73 41.49 0.0M
2024-09-03 35.49 35.49 33.69 34.58 0.0M
2024-09-02 35.50 35.69 34.20 35.69 0.0M
2024-08-30 35.57 35.57 33.36 34.02 0.0M
2024-08-29 33.65 34.68 33.61 34.41 0.0M
2024-08-28 33.01 35.00 33.01 33.89 0.0M
2024-08-27 34.78 35.85 34.13 34.75 0.0M
2024-08-26 35.85 36.00 34.00 34.58 0.0M
2024-08-23 36.35 36.35 34.57 35.76 0.0M
2024-08-22 34.86 36.49 34.86 35.26 0.0M
2024-08-21 35.07 35.96 35.07 35.57 0.0M
2024-08-20 36.00 36.00 34.22 35.07 0.0M
2024-08-19 34.00 35.53 33.59 34.42 0.0M
2024-08-16 34.78 35.89 33.11 33.58 0.0M
2024-08-14 34.91 35.99 34.02 34.37 0.0M
2024-08-13 35.00 35.00 34.00 34.91 0.0M
2024-08-12 35.50 36.65 33.10 34.05 0.0M
2024-08-09 35.50 36.01 34.00 35.13 0.0M
2024-08-08 35.99 35.99 33.55 33.91 0.0M
2024-08-07 33.85 35.00 32.16 34.20 0.0M
2024-08-06 34.40 35.00 32.85 33.27 0.0M
2024-08-05 36.85 36.85 32.62 34.30 0.0M
2024-08-02 35.90 36.20 34.50 35.77 0.0M
2024-08-01 35.77 35.77 34.10 35.20 0.0M
2024-07-31 34.62 36.17 34.62 34.89 0.0M
2024-07-30 36.00 36.00 35.13 35.50 0.0M
2024-07-29 35.60 36.70 35.10 36.34 0.0M
2024-07-26 36.55 37.10 36.03 36.95 0.0M
2024-07-25 37.07 37.50 36.50 37.40 0.0M
2024-07-24 37.50 38.25 36.00 37.75 0.0M
2024-07-23 35.85 38.45 35.00 36.07 0.0M
2024-07-22 33.50 35.50 32.53 35.37 0.0M
2024-07-19 35.43 39.69 34.50 35.00 0.0M
2024-07-18 38.95 38.95 35.01 36.15 0.0M
2024-07-16 37.84 37.84 35.01 36.01 0.0M
2024-07-15 36.99 36.99 34.50 34.71 0.0M
2024-07-12 37.94 37.94 35.08 36.30 0.0M
2024-07-11 35.70 37.84 34.73 35.52 0.0M
2024-07-10 34.05 38.59 34.05 35.69 0.0M
2024-07-09 35.85 37.05 34.68 35.14 0.0M
2024-07-08 34.00 37.50 34.00 35.46 0.0M
2024-07-05 36.97 36.97 34.60 34.71 0.0M
2024-07-04 36.80 36.80 34.45 35.50 0.0M
2024-07-03 34.88 35.99 34.40 35.00 0.0M
2024-07-02 35.88 35.89 34.00 34.88 0.0M
2024-07-01 35.82 36.60 34.20 34.45 0.0M
2024-06-28 37.50 37.50 34.80 35.12 0.0M
2024-06-27 36.23 36.98 35.57 36.85 0.0M
2024-06-26 36.48 36.87 35.64 36.59 0.0M
2024-06-25 37.92 37.92 36.20 36.48 0.0M
2024-06-24 37.69 38.01 33.76 36.99 0.0M
2024-06-21 37.83 37.83 36.75 37.38 0.0M
2024-06-20 40.98 40.98 37.00 37.90 0.0M
2024-06-19 37.26 38.37 37.26 38.31 0.0M
2024-06-18 37.33 39.99 37.02 38.77 0.0M
2024-06-14 39.40 40.00 38.00 38.09 0.0M
2024-06-13 37.95 39.40 37.25 39.24 0.0M
2024-06-12 36.30 39.99 36.30 37.28 0.0M
2024-06-11 39.95 39.95 37.00 37.81 0.0M
2024-06-10 37.52 38.00 36.01 37.50 0.0M
2024-06-07 36.44 37.18 32.25 36.77 0.0M
2024-06-06 33.21 34.65 30.30 33.80 0.0M
2024-06-05 34.65 34.65 29.41 32.25 0.0M
2024-06-04 34.50 34.50 32.00 32.26 0.0M
2024-06-03 38.99 39.99 34.20 34.96 0.0M
2024-05-31 39.89 39.89 37.60 37.99 0.0M
2024-05-30 38.50 38.87 37.57 38.48 0.0M
2024-05-29 40.00 40.00 38.01 38.82 0.0M
2024-05-28 40.57 40.57 39.00 40.40 0.0M
2024-05-27 42.89 42.89 39.61 40.58 0.0M
2024-05-24 39.48 41.50 37.87 41.09 0.0M
2024-05-23 42.90 42.90 37.86 38.35 0.0M
2024-05-22 41.95 41.95 39.00 39.01 0.0M
2024-05-21 40.55 41.74 39.02 39.24 0.0M
2024-05-18 42.27 41.91 39.00 39.52 0.0M
2024-05-17 41.24 41.50 39.67 40.27 0.0M
2024-05-16 42.99 42.99 39.56 39.64 0.0M
2024-05-15 43.49 43.49 39.75 40.10 0.0M
2024-05-14 43.97 43.97 40.99 41.61 0.0M
2024-05-13 42.99 42.99 38.51 40.99 0.0M
2024-05-10 40.11 45.90 40.11 40.72 0.0M
2024-05-09 45.70 45.70 42.00 43.26 0.0M
2024-05-08 41.89 41.89 40.02 41.55 0.0M
2024-05-07 44.69 44.69 40.00 40.26 0.0M
2024-05-06 45.40 45.40 39.90 42.39 0.0M
2024-05-03 43.99 46.00 42.02 42.07 0.0M
2024-05-02 43.99 43.99 40.00 42.45 0.0M
2024-04-30 40.95 42.61 40.95 41.23 0.0M
2024-04-29 40.21 45.90 40.21 41.75 0.0M
2024-04-26 43.00 44.00 42.76 43.00 0.0M
2024-04-25 44.00 44.00 42.11 43.19 0.0M
2024-04-24 42.95 43.55 42.30 42.31 0.0M
2024-04-23 42.70 43.00 40.30 42.98 0.0M
2024-04-22 40.00 43.80 40.00 41.11 0.0M
2024-04-19 37.75 40.28 37.75 39.82 0.0M
2024-04-18 37.60 37.60 34.50 36.62 0.0M
2024-04-16 37.58 37.80 37.00 37.58 0.0M
2024-04-15 36.15 41.89 36.15 37.36 0.0M
2024-04-12 41.00 41.00 38.62 39.86 0.0M
2024-04-10 42.90 42.90 38.10 40.31 0.0M
2024-04-09 41.11 42.00 40.00 40.85 0.0M
2024-04-08 43.89 43.89 40.25 42.25 0.0M
2024-04-05 41.90 41.90 40.21 40.37 0.0M
2024-04-04 43.78 43.78 40.10 40.60 0.0M
2024-04-03 41.69 41.70 41.50 41.70 0.0M
2024-04-02 39.92 39.92 37.29 39.72 0.0M
2024-04-01 38.16 38.16 36.00 38.07 0.0M
2024-03-28 37.94 37.95 36.03 36.36 0.0M
2024-03-27 38.96 38.96 36.00 36.15 0.0M
2024-03-26 41.18 41.18 37.35 37.54 0.0M
2024-03-22 39.80 39.81 36.61 39.24 0.0M
2024-03-21 39.16 40.00 37.58 37.95 0.0M
2024-03-20 37.97 38.50 36.50 38.39 0.0M
2024-03-19 37.31 37.33 36.04 36.75 0.0M
2024-03-18 35.31 36.49 35.31 35.56 0.0M
2024-03-15 34.45 36.04 34.45 36.04 0.0M
2024-03-14 32.65 35.35 32.04 34.33 0.0M
2024-03-13 36.92 36.92 33.68 33.68 0.0M
2024-03-12 35.75 37.50 35.00 35.45 0.0M
2024-03-11 38.97 38.97 35.77 35.78 0.0M
2024-03-07 39.47 40.97 37.50 37.58 0.0M
2024-03-06 40.50 40.99 39.41 39.47 0.0M
2024-03-05 44.79 44.79 40.66 41.48 0.0M
2024-03-04 46.25 46.25 42.64 42.80 0.0M
2024-03-02 45.34 45.34 44.88 44.88 0.0M
2024-03-01 44.73 44.73 43.10 43.91 0.0M
2024-02-29 44.00 44.00 42.06 43.37 0.0M
2024-02-28 45.90 45.90 42.76 43.13 0.0M
2024-02-27 45.50 47.79 44.00 45.01 0.0M
2024-02-26 46.01 48.26 44.65 46.17 0.0M
2024-02-23 48.34 49.88 45.93 46.01 0.0M
2024-02-22 49.90 49.90 46.55 48.34 0.0M
2024-02-21 47.57 49.26 45.50 48.99 0.0M
2024-02-20 45.57 47.45 44.26 46.92 0.0M
2024-02-19 43.40 45.57 42.00 45.57 0.0M
2024-02-16 43.50 43.53 40.52 43.40 0.0M
2024-02-15 41.46 41.46 40.50 41.46 0.0M
2024-02-14 39.15 41.37 39.00 39.49 0.0M
2024-02-13 41.15 42.00 41.04 41.04 0.0M
2024-02-12 43.22 44.00 43.19 43.19 0.0M
2024-02-09 46.83 48.57 44.28 45.46 0.0M
2024-02-08 50.00 51.25 46.38 46.61 0.0M
2024-02-07 48.55 52.49 48.28 48.82 0.0M
2024-02-06 55.80 56.15 50.81 50.82 0.0M
2024-02-05 53.63 53.63 50.50 53.48 0.0M
2024-02-02 51.00 51.08 48.65 51.08 0.0M
2024-02-01 48.44 48.65 45.15 48.65 0.0M
2024-01-31 46.73 46.73 42.29 46.34 0.0M
2024-01-30 44.64 44.64 42.76 44.51 0.1M
2024-01-29 42.52 42.52 42.00 42.52 0.0M
2024-01-25 38.29 40.50 34.50 40.50 0.0M
2024-01-24 37.90 37.90 35.24 36.82 0.0M
2024-01-23 37.01 38.37 33.56 36.13 0.0M
2024-01-20 36.57 38.98 34.51 36.45 0.0M
2024-01-19 33.00 35.57 31.26 35.44 0.0M
2024-01-18 34.90 34.90 31.20 32.34 0.0M
2024-01-17 32.69 34.10 30.00 33.64 0.0M
2024-01-16 32.33 32.33 29.00 31.05 0.0M
2024-01-15 33.75 33.75 31.01 31.27 0.0M
2024-01-12 33.95 33.95 33.29 33.75 0.0M
2024-01-11 33.99 33.99 32.25 32.99 0.0M
2024-01-10 33.96 33.96 33.00 33.37 0.0M
2024-01-09 34.50 34.73 33.00 33.06 0.0M
2024-01-08 33.15 34.79 33.05 33.88 0.0M
2024-01-05 34.55 34.55 33.00 33.53 0.0M
2024-01-04 34.96 34.96 33.42 34.55 0.0M
2024-01-03 33.56 35.38 33.55 33.96 0.0M
2024-01-02 33.85 34.98 33.36 34.79 0.0M
2024-01-01 33.00 34.80 33.00 34.20 0.0M