Star Paper Mills Limited (BOM:516022)
India · Delayed Price · Currency is INR 128.30
-0.35 (-0.27%)
At close: Apr 2, 2026
BOM:516022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 126.25 | 128.65 | 126.25 | 128.30 | 128.30 | -0.27% | 113 |
| Apr 1, 2026 | 128.00 | 128.65 | 127.05 | 128.65 | 128.65 | 6.85% | 143 |
| Mar 30, 2026 | 116.00 | 127.65 | 116.00 | 120.40 | 120.40 | -4.41% | 2,503 |
| Mar 27, 2026 | 130.40 | 130.85 | 125.75 | 125.95 | 125.95 | -4.62% | 874 |
| Mar 25, 2026 | 129.55 | 135.40 | 129.55 | 132.05 | 132.05 | 3.98% | 2,993 |
| Mar 24, 2026 | 129.25 | 129.25 | 127.00 | 127.00 | 127.00 | -0.04% | 2,047 |
| Mar 23, 2026 | 129.50 | 129.50 | 126.50 | 127.05 | 127.05 | -3.35% | 514 |
| Mar 20, 2026 | 132.35 | 134.50 | 131.45 | 131.45 | 131.45 | 0.27% | 2,490 |
| Mar 19, 2026 | 132.30 | 133.70 | 131.00 | 131.10 | 131.10 | -1.72% | 385 |
| Mar 18, 2026 | 131.35 | 134.85 | 130.05 | 133.40 | 133.40 | 3.85% | 5,508 |
| Mar 17, 2026 | 131.40 | 132.20 | 127.05 | 128.45 | 128.45 | -2.25% | 695 |
| Mar 16, 2026 | 133.00 | 133.95 | 129.35 | 131.40 | 131.40 | -2.09% | 1,693 |
| Mar 13, 2026 | 137.00 | 137.00 | 133.25 | 134.20 | 134.20 | -1.43% | 912 |
| Mar 12, 2026 | 134.20 | 137.20 | 134.10 | 136.15 | 136.15 | 1.38% | 28,143 |
| Mar 11, 2026 | 134.75 | 136.60 | 134.25 | 134.30 | 134.30 | -0.33% | 28,737 |
| Mar 10, 2026 | 134.65 | 135.50 | 133.00 | 134.75 | 134.75 | 0.67% | 307 |
| Mar 9, 2026 | 142.00 | 142.00 | 132.00 | 133.85 | 133.85 | -3.01% | 1,371 |
| Mar 6, 2026 | 136.00 | 138.00 | 135.25 | 138.00 | 138.00 | 1.55% | 4,938 |
| Mar 5, 2026 | 139.00 | 139.00 | 135.25 | 135.90 | 135.90 | -0.07% | 606 |
| Mar 4, 2026 | 136.75 | 138.00 | 134.90 | 136.00 | 136.00 | -2.02% | 845 |
| Mar 2, 2026 | 138.35 | 138.80 | 135.00 | 138.80 | 138.80 | -0.72% | 130 |
| Feb 27, 2026 | 142.65 | 142.65 | 139.75 | 139.80 | 139.80 | -1.89% | 1,112 |
| Feb 26, 2026 | 144.80 | 145.15 | 142.50 | 142.50 | 142.50 | -1.04% | 60 |
| Feb 25, 2026 | 143.00 | 144.10 | 141.20 | 144.00 | 144.00 | -0.21% | 2,927 |
| Feb 24, 2026 | 144.25 | 144.30 | 144.25 | 144.30 | 144.30 | 0.24% | 554 |
| Feb 23, 2026 | 142.55 | 144.35 | 142.55 | 143.95 | 143.95 | -0.03% | 1,850 |
| Feb 20, 2026 | 145.65 | 145.65 | 144.00 | 144.00 | 144.00 | -0.69% | 21 |
| Feb 19, 2026 | 144.60 | 145.45 | 144.60 | 145.00 | 145.00 | 1.19% | 217 |
| Feb 18, 2026 | 145.00 | 145.45 | 142.65 | 143.30 | 143.30 | -1.10% | 275 |
| Feb 17, 2026 | 145.00 | 146.05 | 143.70 | 144.90 | 144.90 | -0.21% | 339 |
| Feb 16, 2026 | 144.60 | 145.30 | 143.70 | 145.20 | 145.20 | -0.21% | 155 |
| Feb 13, 2026 | 147.50 | 147.50 | 142.10 | 145.50 | 145.50 | -1.12% | 13,098 |
| Feb 12, 2026 | 149.00 | 155.25 | 146.10 | 147.15 | 147.15 | -1.18% | 2,571 |
| Feb 11, 2026 | 146.05 | 152.00 | 143.15 | 148.90 | 148.90 | 1.95% | 9,369 |
| Feb 10, 2026 | 145.05 | 150.70 | 144.90 | 146.05 | 146.05 | -0.10% | 2,316 |
| Feb 9, 2026 | 146.50 | 147.85 | 145.05 | 146.20 | 146.20 | -1.68% | 481 |
| Feb 6, 2026 | 149.40 | 149.40 | 147.25 | 148.70 | 148.70 | -0.50% | 3,884 |
| Feb 5, 2026 | 151.15 | 154.00 | 149.15 | 149.45 | 149.45 | 0.23% | 428 |
| Feb 4, 2026 | 150.00 | 157.45 | 145.00 | 149.10 | 149.10 | 5.82% | 819 |
| Feb 3, 2026 | 145.00 | 147.00 | 140.65 | 140.90 | 140.90 | 0.28% | 997 |
| Feb 2, 2026 | 144.00 | 144.00 | 138.20 | 140.50 | 140.50 | -2.43% | 1,175 |
| Feb 1, 2026 | 144.00 | 144.00 | 143.90 | 144.00 | 144.00 | 0.56% | 43 |
| Jan 30, 2026 | 144.10 | 146.00 | 142.00 | 143.20 | 143.20 | -0.42% | 338 |
| Jan 29, 2026 | 142.20 | 144.00 | 140.40 | 143.80 | 143.80 | 1.13% | 254 |
| Jan 28, 2026 | 144.00 | 146.00 | 140.00 | 142.20 | 142.20 | -1.25% | 492 |
| Jan 27, 2026 | 148.00 | 151.60 | 140.45 | 144.00 | 144.00 | -4.54% | 1,184 |
| Jan 23, 2026 | 147.90 | 151.35 | 145.65 | 150.85 | 150.85 | 2.03% | 75 |
| Jan 22, 2026 | 164.65 | 164.65 | 147.65 | 147.85 | 147.85 | -2.60% | 265 |
| Jan 21, 2026 | 155.50 | 155.90 | 148.10 | 151.80 | 151.80 | -2.69% | 477 |
| Jan 20, 2026 | 161.80 | 161.80 | 156.00 | 156.00 | 156.00 | -2.32% | 150 |