Starlog Enterprises share price history

BSE: 520155Transport InfrastructureSmall Cap

₹35.84₹1.34 (3.88%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹34.50.

52-week range of traded prices to 23 Oct 2026

₹32.07Low, 3 Dec 2025₹56.85High, 23 Oct 2025

Market cap: ₹54 Cr3,320th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.9
Dividend yield: Nonein the last 12 months
ROCE: −14.2%
Debt to equity: 0.00
Volume, BSE: 565

Starlog Enterprises share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Starlog Enterprises's share price is on record from 2 Jan 2007, when it closed at ₹233.80, to 23 Oct 2026. Its highest close was ₹822.75 on 31 Dec 2007 and its lowest ₹7.35 on 26 Oct 2020.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	35.84	−5.2%	42.88	34.50	38.00	46.00	33.15	4,76,403
2025	37.80	−18.6%	90.54	35.83	48.78	92.35	32.07	16,50,150
2024	46.46	+39.8%	61.51	31.05	33.00	63.21	29.00	22,32,504
2023	33.23	+113.6%	41.05	14.75	16.20	43.10	13.60	27,33,014
2022	15.56	+14.2%	16.60	9.17	14.25	17.43	8.61	20,38,195
2021	13.63	−0.1%	17.35	8.45	14.30	18.21	8.21	36,87,138
2020	13.65	−30.9%	22.75	7.35	20.70	22.95	7.21	3,56,335
2019	19.75	+15.8%	21.90	12.42	17.90	22.90	12.35	1,06,156
2018	17.05	−70.6%	78.85	14.50	57.50	82.50	14.25	5,27,701
2017	58.00	−28.6%	117.25	51.90	82.05	122.00	48.25	6,70,873
2016	81.20	−49.9%	165.30	79.85	165.00	167.90	79.50	5,78,856
2015	162.00	+21.9%	260.50	129.40	138.00	274.20	127.50	15,38,695
2014	132.85	+188.8%	132.85	40.10	48.30	133.65	38.80	6,96,049
2013	46.00	−60.9%	119.65	33.45	123.00	126.95	33.30	6,99,792
2012	117.65	−45.7%	238.40	100.00	224.00	244.00	98.40	8,75,244
2011	216.70	+3.4%	269.00	162.75	212.95	275.00	156.30	11,44,568
2010	209.65	+27.5%	237.65	139.85	174.00	245.90	135.05	45,20,998
2009	164.40	−0.3%	242.00	83.45	169.40	255.00	82.00	15,19,736
2008	164.90	−80.0%	820.70	111.00	835.75	849.90	105.25	17,75,725
2007	822.75	–	822.75	155.25	231.00	830.95	146.25	45,73,395

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	35.84	−8.7%	39.70	39.99	34.00	14,500
Sep 2026	39.27	+4.8%	37.20	43.89	36.77	31,425
Aug 2026	37.48	−6.8%	43.00	45.00	37.01	54,103
Jul 2026	40.20	+8.6%	41.00	45.00	36.73	39,704
Jun 2026	37.00	−3.9%	38.50	45.45	36.60	41,078
May 2026	38.50	−9.0%	45.00	46.00	38.13	39,390
Apr 2026	42.32	+13.2%	44.00	45.99	37.57	32,623
Mar 2026	37.38	−4.4%	38.30	41.75	35.28	1,09,243
Feb 2026	39.10	+6.6%	36.67	43.89	33.48	57,103
Jan 2026	36.67	−3.0%	38.00	45.00	33.15	57,234
Dec 2025	37.80	−3.1%	38.99	44.50	32.07	59,635
Nov 2025	38.99	−25.8%	54.49	54.49	38.55	1,29,886
Oct 2025	52.53	−1.4%	52.85	57.03	49.50	1,26,659
Sep 2025	53.28	−9.9%	60.31	66.99	52.80	1,19,614
Aug 2025	59.11	−15.3%	73.25	73.27	54.50	80,314
Jul 2025	69.82	−2.0%	71.27	80.00	60.35	80,856
Jun 2025	71.27	−11.2%	79.82	83.99	70.31	73,479
May 2025	80.22	−2.3%	80.46	82.75	66.40	53,024
Apr 2025	82.10	+1.3%	83.00	92.35	71.00	1,47,343
Mar 2025	81.07	+65.9%	53.46	87.40	44.00	3,85,643
Feb 2025	48.88	+8.4%	47.33	60.00	42.44	3,52,206
Jan 2025	45.08	−3.0%	48.78	50.90	40.16	41,491
Dec 2024	46.46	−8.4%	53.02	54.95	43.05	73,203
Nov 2024	50.74	+17.8%	45.00	54.47	43.01	91,223
Oct 2024	43.09	−22.2%	52.81	55.40	41.00	1,06,787
Sep 2024	55.42	+62.9%	35.50	63.21	33.69	6,54,175
Aug 2024	34.02	−2.5%	35.77	36.85	32.16	1,08,382
Jul 2024	34.89	−0.7%	35.82	39.69	32.53	1,07,105
Jun 2024	35.12	−7.6%	38.99	40.98	29.41	1,41,307
May 2024	37.99	−7.9%	43.99	46.00	37.57	1,11,459
Apr 2024	41.23	+13.4%	38.16	45.90	34.50	1,14,504
Mar 2024	36.36	−16.2%	44.73	46.25	32.04	1,29,260
Feb 2024	43.37	−6.4%	48.44	56.15	39.00	2,26,972
Jan 2024	46.34	+39.5%	33.00	46.73	29.00	3,68,127
Dec 2023	33.23	+3.9%	33.49	43.00	30.00	2,34,895
Nov 2023	31.97	−5.8%	33.93	43.10	31.00	4,26,983
Oct 2023	33.93	+23.1%	26.25	34.95	26.00	1,36,060
Sep 2023	27.57	−7.2%	30.31	31.80	23.70	1,36,054
Aug 2023	29.72	−19.2%	36.03	36.03	27.46	60,933
Jul 2023	36.76	+41.2%	27.33	37.13	26.61	1,29,310
Jun 2023	26.03	−12.8%	31.35	36.75	25.38	2,38,791
May 2023	29.86	+21.8%	25.74	31.75	24.40	1,78,655
Apr 2023	24.52	+8.1%	21.72	31.37	20.55	1,56,768
Mar 2023	22.69	+36.7%	16.49	30.74	15.35	5,26,245
Feb 2023	16.60	−9.3%	18.95	20.40	13.60	1,51,580
Jan 2023	18.30	+17.6%	16.20	20.80	15.05	3,56,740
Dec 2022	15.56	+21.4%	12.36	17.43	12.19	5,61,221
Nov 2022	12.82	−0.5%	13.00	13.60	11.46	1,22,939
Oct 2022	12.89	−0.8%	12.43	13.63	11.80	88,373
Sep 2022	12.99	+6.0%	12.50	14.40	11.27	1,83,115
Aug 2022	12.25	+18.5%	10.15	13.79	9.85	1,69,687
Jul 2022	10.34	+1.5%	10.55	11.02	9.12	60,283
Jun 2022	10.19	−6.4%	11.40	11.63	9.38	35,864
May 2022	10.89	−7.2%	12.22	12.85	9.18	71,605
Apr 2022	11.74	−13.0%	13.95	13.99	11.32	1,05,807
Mar 2022	13.50	+45.5%	8.92	13.99	8.90	2,26,723
Feb 2022	9.28	−30.7%	12.78	14.16	8.61	2,42,210
Jan 2022	13.39	−1.8%	14.25	14.31	12.39	1,70,368
Dec 2021	13.63	+6.9%	12.12	14.76	12.01	1,15,167
Nov 2021	12.75	−3.6%	12.57	14.00	11.67	1,20,698
Oct 2021	13.23	+30.9%	10.49	15.74	9.63	5,72,315
Sep 2021	10.11	+7.0%	9.65	10.90	9.05	2,07,966
Aug 2021	9.45	−6.5%	9.70	10.59	8.21	2,02,518
Jul 2021	10.11	−7.2%	11.47	11.47	8.96	7,72,574
Jun 2021	10.89	−24.4%	17.10	17.10	8.55	14,33,571
May 2021	14.40	−4.1%	15.95	16.95	13.05	38,723
Apr 2021	15.02	+22.1%	13.53	16.80	12.50	47,452
Mar 2021	12.30	−14.6%	14.85	16.16	11.00	80,044
Feb 2021	14.40	−5.9%	16.00	16.45	11.45	44,260
Jan 2021	15.31	+12.2%	14.30	18.21	13.31	51,850
Dec 2020	13.65	+38.2%	9.90	14.50	8.93	67,450
Nov 2020	9.88	+16.2%	8.92	11.17	8.08	29,984
Oct 2020	8.50	−12.9%	9.76	11.99	7.21	1,04,131
Sep 2020	9.76	−15.8%	12.16	12.16	8.86	30,585
Aug 2020	11.59	+13.9%	10.68	12.39	8.74	41,117
Jul 2020	10.18	−28.8%	15.00	15.01	8.96	38,148
Jun 2020	14.30	−19.9%	17.00	18.15	12.00	42,529
May 2020	17.85	+3.2%	18.15	19.80	17.05	586
Apr 2020	17.30	−8.9%	19.00	19.95	16.25	927
Mar 2020	19.00	−8.7%	20.80	20.80	19.00	219
Feb 2020	20.80	−0.5%	20.85	20.85	19.85	65
Jan 2020	20.90	+5.8%	20.70	22.95	20.45	594
Dec 2019	19.75	+6.2%	19.25	22.90	18.85	752
Nov 2019	18.60	+33.8%	14.59	20.50	13.16	8,386
Oct 2019	13.90	+6.1%	13.75	14.95	12.35	35,382
Sep 2019	13.10	−23.6%	16.30	17.15	13.10	10,649
Aug 2019	17.15	−9.7%	19.70	19.80	16.30	1,027
Jul 2019	19.00	+1.6%	18.70	20.50	13.50	8,163
Jun 2019	18.70	−6.0%	19.90	19.90	17.00	5,937
May 2019	19.90	+2.6%	19.40	21.40	17.55	4,030
Apr 2019	19.40	+15.1%	17.65	21.90	16.80	15,743
Mar 2019	16.85	+2.4%	17.25	18.90	14.50	8,103
Feb 2019	16.45	−17.3%	20.85	20.85	14.70	3,552
Jan 2019	19.90	+16.7%	17.90	21.90	17.90	4,432
Dec 2018	17.05	+1.5%	17.40	20.50	16.80	2,795
Nov 2018	16.80	−1.2%	17.00	18.90	15.50	3,137
Oct 2018	17.00	+4.0%	15.55	17.00	14.25	9,718
Sep 2018	16.35	−19.7%	20.50	21.80	15.30	51,607
Aug 2018	20.35	−25.7%	28.75	30.00	19.05	38,023
Jul 2018	27.40	+1.5%	31.90	31.90	19.00	89,859
Jun 2018	27.00	−28.9%	41.75	41.75	27.00	22,422
May 2018	38.00	−18.1%	49.00	49.95	34.15	13,931
Apr 2018	46.40	+0.4%	44.00	55.00	44.00	14,405
Mar 2018	46.20	−15.2%	56.60	56.60	43.65	70,030
Feb 2018	54.45	−16.5%	69.00	69.00	50.80	38,463
Jan 2018	65.20	+12.4%	57.50	82.50	54.20	1,73,311
Dec 2017	58.00	−11.8%	65.00	68.00	53.35	1,01,567
Nov 2017	65.75	−11.6%	74.50	78.00	63.35	27,045
Oct 2017	74.35	+7.0%	74.95	79.90	65.05	18,009
Sep 2017	69.50	+26.8%	54.00	78.50	53.10	50,375
Aug 2017	54.80	−12.2%	62.40	65.95	48.25	47,094
Jul 2017	62.40	+8.6%	57.00	76.00	57.00	67,963
Jun 2017	57.45	−36.1%	89.00	98.00	55.00	1,36,934
May 2017	89.95	−14.0%	104.40	106.70	87.70	15,104
Apr 2017	104.60	−3.4%	98.00	115.00	98.00	16,551
Mar 2017	108.30	−7.6%	115.60	119.90	101.00	52,714
Feb 2017	117.25	+26.5%	95.90	122.00	86.00	91,630
Jan 2017	92.70	+14.2%	82.05	99.80	81.00	45,887
Dec 2016	81.20	−11.9%	94.70	102.95	79.50	33,593
Nov 2016	92.20	−12.8%	102.05	105.10	85.15	14,837
Oct 2016	105.70	+1.9%	102.00	117.00	101.00	24,895
Sep 2016	103.75	+0.7%	103.00	119.80	98.00	53,772
Aug 2016	103.00	−6.8%	105.10	110.95	100.00	22,678
Jul 2016	110.50	+1.2%	113.90	119.80	100.55	27,002
Jun 2016	109.20	−4.6%	112.00	113.90	94.00	56,746
May 2016	114.45	−10.2%	127.50	144.00	110.00	30,965
Apr 2016	127.50	+35.3%	109.00	140.00	101.50	17,579
Mar 2016	94.25	−5.4%	98.00	122.40	86.40	80,434
Feb 2016	99.60	−28.4%	142.90	142.90	94.00	84,049
Jan 2016	139.20	−14.1%	165.00	167.90	124.00	1,32,306
Dec 2015	162.00	−5.8%	170.00	179.00	146.00	1,12,120
Nov 2015	172.00	+14.7%	142.30	185.00	140.30	41,099
Oct 2015	150.00	+1.4%	148.10	174.90	146.00	44,853
Sep 2015	148.00	−14.4%	141.10	178.00	141.10	71,907
Aug 2015	172.80	−19.4%	215.00	219.70	137.10	69,824
Jul 2015	214.40	+30.7%	166.00	243.00	155.10	1,99,605
Jun 2015	164.00	−16.7%	190.00	204.00	150.70	48,388
May 2015	196.90	−5.5%	214.00	216.10	183.00	50,958
Apr 2015	208.40	+23.4%	171.00	274.20	160.90	4,05,248
Mar 2015	168.90	+20.6%	145.50	198.00	127.50	2,43,063
Feb 2015	140.00	−12.5%	152.10	168.00	133.00	67,039
Jan 2015	160.00	+20.4%	138.00	180.80	135.50	1,84,591
Dec 2014	132.85	+48.0%	104.25	133.65	75.00	1,61,805
Nov 2014	89.75	+19.2%	71.70	89.75	59.05	95,712
Oct 2014	75.30	+2.9%	71.20	79.00	63.05	15,017
Sep 2014	73.15	−2.3%	78.80	103.00	68.00	40,530
Aug 2014	74.85	−8.4%	84.85	90.00	68.20	13,606
Jul 2014	81.70	−20.2%	98.10	107.90	80.10	17,342
Jun 2014	102.35	+13.7%	90.00	104.00	74.10	22,717
May 2014	90.00	+22.9%	70.00	90.40	67.30	36,374
Apr 2014	73.25	+31.2%	55.65	82.15	55.65	31,404
Mar 2014	55.85	+19.1%	46.95	55.85	38.80	1,10,699
Feb 2014	46.90	+9.3%	41.15	47.45	40.50	21,202
Jan 2014	42.90	−6.7%	48.30	49.85	39.00	1,29,641
Dec 2013	46.00	−3.4%	45.50	51.20	41.00	24,674
Nov 2013	47.60	−2.9%	49.00	52.30	44.00	54,256
Oct 2013	49.00	+4.9%	48.95	53.95	47.90	5,573
Sep 2013	46.70	+11.2%	40.00	46.70	37.50	16,622
Aug 2013	42.00	−14.2%	46.55	46.55	33.30	2,51,468
Jul 2013	48.95	+21.3%	40.15	57.00	40.00	3,898
Jun 2013	40.35	−13.2%	44.25	45.00	34.25	98,186
May 2013	46.50	−5.2%	47.00	49.95	43.00	5,699
Apr 2013	49.05	+4.6%	47.10	58.60	47.10	45,188
Mar 2013	46.90	−46.1%	93.00	93.00	43.25	1,13,054
Feb 2013	87.00	−15.1%	108.95	111.00	80.00	54,561
Jan 2013	102.45	−12.9%	123.00	126.95	99.95	26,613
Dec 2012	117.65	−3.4%	122.80	132.00	108.35	34,859
Nov 2012	121.80	−1.0%	119.50	129.95	98.40	1,98,361
Oct 2012	123.05	−4.1%	133.00	141.00	121.10	30,765
Sep 2012	128.25	−3.7%	133.00	143.80	120.00	21,523
Aug 2012	133.15	−12.2%	171.00	171.00	133.00	1,78,530
Jul 2012	151.65	−1.5%	152.05	159.00	140.00	28,220
Jun 2012	154.00	−8.9%	175.00	175.00	151.00	17,684
May 2012	169.05	−9.9%	187.95	195.00	162.50	58,822
Apr 2012	187.60	−4.2%	199.65	211.75	180.20	37,372
Mar 2012	195.90	−12.5%	220.25	240.00	193.00	2,15,260
Feb 2012	224.00	−4.7%	228.00	239.45	218.00	15,757
Jan 2012	235.00	+8.4%	224.00	244.00	215.25	38,091
Dec 2011	216.70	+5.2%	207.20	227.90	197.00	30,109
Nov 2011	205.95	−17.8%	250.00	275.00	195.00	1,04,272
Oct 2011	250.60	+25.2%	201.00	250.60	186.15	1,59,814
Sep 2011	200.20	+3.0%	199.90	211.40	190.10	20,759
Aug 2011	194.45	−11.2%	208.10	221.00	186.10	20,149
Jul 2011	219.00	+12.3%	196.00	232.45	188.00	46,933
Jun 2011	195.10	+11.6%	179.80	230.00	165.05	1,32,074
May 2011	174.80	−2.1%	174.10	194.75	160.00	63,947
Apr 2011	178.60	+6.8%	167.10	190.40	166.10	2,45,544
Mar 2011	167.30	−1.3%	166.75	176.90	158.70	69,887
Feb 2011	169.50	−16.9%	204.75	204.75	156.30	1,24,865
Jan 2011	204.05	−2.7%	212.95	213.00	181.55	1,26,215
Dec 2010	209.65	+28.3%	160.00	216.90	135.05	5,21,772
Nov 2010	163.35	−11.5%	189.30	211.50	153.10	2,02,673
Oct 2010	184.60	−1.7%	190.00	209.40	182.20	1,32,460
Sep 2010	187.85	+0.3%	185.85	207.95	185.70	1,24,642
Aug 2010	187.20	+4.6%	184.00	215.80	176.10	2,41,846
Jul 2010	178.90	−8.8%	200.00	200.00	176.15	97,598
Jun 2010	196.10	+0.6%	193.00	211.80	180.25	95,791
May 2010	195.00	−13.1%	226.00	231.10	187.00	1,65,944
Apr 2010	224.40	+19.2%	188.20	245.90	188.20	13,30,184
Mar 2010	188.20	+19.8%	158.15	202.90	158.15	5,99,649
Feb 2010	157.15	−11.6%	172.50	194.00	152.25	1,15,583
Jan 2010	177.85	+8.2%	174.00	234.00	164.00	8,92,856
Dec 2009	164.40	+4.0%	157.55	184.90	155.55	1,40,942
Nov 2009	158.10	−9.7%	170.00	175.00	154.50	2,78,769
Oct 2009	175.05	−10.3%	198.50	205.00	167.55	2,00,508
Sep 2009	195.05	+3.5%	185.35	213.00	170.00	1,68,374
Aug 2009	188.40	+15.4%	173.80	217.70	157.00	1,04,777
Jul 2009	163.25	−2.3%	166.00	200.00	134.50	91,355
Jun 2009	167.05	−22.8%	217.00	230.00	160.00	1,08,135
May 2009	216.50	+69.3%	136.95	255.00	126.00	1,17,657
Apr 2009	127.90	+50.5%	84.00	154.40	84.00	1,32,969
Mar 2009	85.00	−26.0%	130.80	130.80	82.00	50,944
Feb 2009	114.90	−21.0%	147.00	147.00	109.10	1,10,286
Jan 2009	145.50	−11.8%	169.40	170.00	130.00	15,020
Dec 2008	164.90	−0.1%	165.00	175.00	141.30	70,894
Nov 2008	165.00	+31.2%	124.10	179.00	119.00	93,390
Oct 2008	125.80	−47.5%	281.00	281.00	105.25	1,91,177
Sep 2008	239.50	−22.3%	309.90	349.85	205.00	45,255
Aug 2008	308.15	−4.1%	320.00	350.00	290.00	1,27,238
Jul 2008	321.40	−5.5%	323.30	357.00	268.00	1,89,212
Jun 2008	340.00	−24.3%	446.00	450.40	313.55	97,333
May 2008	449.05	0.0%	456.00	490.00	430.40	96,256
Apr 2008	449.15	+15.9%	404.75	508.00	394.10	56,005
Mar 2008	387.45	−29.6%	545.00	598.65	356.50	1,84,271
Feb 2008	550.00	−4.3%	577.00	626.35	466.85	2,49,048
Jan 2008	574.95	−30.1%	835.75	849.90	574.90	3,75,646
Dec 2007	822.75	+63.2%	485.00	830.95	480.00	5,61,054
Nov 2007	504.00	+21.3%	436.40	554.55	417.00	6,64,654
Oct 2007	415.65	+45.8%	281.00	415.65	278.00	4,30,749
Sep 2007	285.00	+55.7%	186.00	324.00	185.00	8,06,898
Aug 2007	183.05	−5.9%	190.00	206.00	167.00	1,05,244
Jul 2007	194.55	+3.2%	194.45	220.00	164.50	3,13,818
Jun 2007	188.55	−8.8%	206.70	210.00	181.50	2,10,975
May 2007	206.85	+12.3%	184.00	224.95	175.00	5,28,397
Apr 2007	184.15	−1.5%	180.00	210.00	170.00	2,02,017
Mar 2007	186.95	+1.3%	185.00	195.00	146.25	2,16,305
Feb 2007	184.60	−20.7%	237.90	237.90	171.00	1,39,094
Jan 2007	232.75	–	231.00	264.00	220.60	3,94,190

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	39.99	39.99	34.00	35.84	35.43	565
22 Oct 2026	34.15	35.90	34.15	34.50	34.49	345
21 Oct 2026	39.00	39.00	35.04	35.06	35.37	3,112
19 Oct 2026	36.67	36.67	35.05	36.00	36.17	882
16 Oct 2026	36.80	37.70	36.01	36.49	36.79	1,322
15 Oct 2026	38.23	38.23	36.51	36.51	–	20
14 Oct 2026	36.23	38.46	36.23	38.25	37.36	452
13 Oct 2026	39.99	39.99	36.00	38.47	–	34
12 Oct 2026	37.71	37.71	37.40	37.42	37.59	1,790
9 Oct 2026	37.72	37.72	36.51	37.71	36.98	153
8 Oct 2026	38.45	38.45	36.56	36.98	36.70	353
7 Oct 2026	38.47	38.47	37.97	37.97	–	3
6 Oct 2026	38.66	38.66	36.57	37.20	36.91	2,091
5 Oct 2026	39.86	39.86	36.60	38.71	36.88	2,641
1 Oct 2026	39.70	39.70	37.02	37.86	37.59	737
30 Sep 2026	39.49	39.49	39.27	39.27	–	2
28 Sep 2026	43.89	43.89	38.27	39.93	40.07	883
25 Sep 2026	37.50	42.64	37.50	41.00	40.60	357
24 Sep 2026	37.00	38.39	37.00	37.80	37.87	2,573
23 Sep 2026	39.00	39.00	37.20	37.21	37.24	197
22 Sep 2026	37.84	37.94	37.84	37.94	–	26
21 Sep 2026	37.58	37.95	37.20	37.84	37.36	1,404

Prices in ₹ per share as traded, not adjusted.