Star Paper Mills Limited (BOM:516022)
India · Delayed Price · Currency is INR 145.50
-1.65 (-1.12%)
At close: Feb 13, 2026
Star Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 158.50 | 165.00 | 157.55 | 159.70 | 159.70 | 0.47% | 1,812 |
| Jan 16, 2026 | 160.20 | 160.50 | 158.95 | 158.95 | 158.95 | -2.36% | 147 |
| Jan 13, 2026 | 166.15 | 166.15 | 162.80 | 162.80 | 162.80 | 0.43% | 154 |
| Jan 12, 2026 | 160.45 | 162.40 | 157.50 | 162.10 | 162.10 | 1.03% | 87 |
| Jan 9, 2026 | 162.05 | 162.05 | 160.45 | 160.45 | 160.45 | -0.99% | 36 |
| Jan 8, 2026 | 162.80 | 162.80 | 162.00 | 162.05 | 162.05 | 0.03% | 876 |
| Jan 7, 2026 | 162.20 | 162.20 | 161.85 | 162.00 | 162.00 | 0.78% | 338 |
| Jan 6, 2026 | 162.50 | 162.50 | 160.55 | 160.75 | 160.75 | -1.41% | 306 |
| Jan 5, 2026 | 163.20 | 164.30 | 161.75 | 163.05 | 163.05 | -1.24% | 322 |
| Jan 2, 2026 | 167.40 | 167.40 | 165.00 | 165.10 | 165.10 | -1.43% | 501 |
| Jan 1, 2026 | 165.00 | 167.80 | 165.00 | 167.50 | 167.50 | 1.82% | 490 |
| Dec 31, 2025 | 164.00 | 165.95 | 164.00 | 164.50 | 164.50 | 0.30% | 207 |
| Dec 30, 2025 | 162.55 | 164.00 | 162.00 | 164.00 | 164.00 | 1.83% | 82 |
| Dec 29, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | -0.49% | 81 |
| Dec 24, 2025 | 163.50 | 168.30 | 161.85 | 161.85 | 161.85 | -0.40% | 517 |
| Dec 23, 2025 | 163.50 | 163.50 | 162.50 | 162.50 | 162.50 | -0.61% | 581 |
| Dec 22, 2025 | 164.10 | 165.00 | 160.30 | 163.50 | 163.50 | -0.21% | 511 |
| Dec 19, 2025 | 162.40 | 167.20 | 162.00 | 163.85 | 163.85 | 2.41% | 2,243 |
| Dec 18, 2025 | 162.00 | 162.50 | 160.00 | 160.00 | 160.00 | 0.13% | 1,036 |
| Dec 17, 2025 | 153.00 | 164.50 | 153.00 | 159.80 | 159.80 | -1.05% | 255 |
| Dec 16, 2025 | 159.50 | 162.50 | 159.50 | 161.50 | 161.50 | -1.16% | 34 |
| Dec 15, 2025 | 152.00 | 163.40 | 152.00 | 163.40 | 163.40 | 1.43% | 1,130 |
| Dec 12, 2025 | 161.45 | 161.45 | 161.00 | 161.10 | 161.10 | 0.03% | 27 |
| Dec 11, 2025 | 162.70 | 162.75 | 160.35 | 161.05 | 161.05 | -1.17% | 230 |
| Dec 10, 2025 | 161.85 | 162.95 | 161.85 | 162.95 | 162.95 | 0.52% | 11 |
| Dec 9, 2025 | 161.00 | 163.25 | 161.00 | 162.10 | 162.10 | -0.89% | 166 |
| Dec 8, 2025 | 166.00 | 166.00 | 161.55 | 163.55 | 163.55 | 0.86% | 338 |
| Dec 5, 2025 | 164.10 | 164.85 | 161.10 | 162.15 | 162.15 | -1.49% | 121 |
| Dec 4, 2025 | 165.95 | 165.95 | 164.60 | 164.60 | 164.60 | -0.33% | 90 |
| Dec 3, 2025 | 161.25 | 165.15 | 161.20 | 165.15 | 165.15 | 0.55% | 30 |
| Dec 2, 2025 | 163.50 | 165.75 | 161.20 | 164.25 | 164.25 | -0.73% | 114 |