Star Paper Mills Limited (BOM:516022)
India · Delayed Price · Currency is INR 145.45
+0.15 (0.10%)
At close: Aug 21, 2026
BOM:516022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 145.55 | 145.55 | 145.00 | 145.45 | 145.45 | 0.10% | 7 |
| Aug 20, 2026 | 146.25 | 146.30 | 144.40 | 145.30 | 145.30 | -0.65% | 194 |
| Aug 19, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0.72% | 6 |
| Aug 17, 2026 | 148.75 | 148.75 | 145.00 | 145.20 | 145.20 | -2.39% | 453 |
| Aug 14, 2026 | 151.30 | 151.30 | 147.35 | 148.75 | 148.75 | -1.69% | 20 |
| Aug 13, 2026 | 144.70 | 152.55 | 144.70 | 151.30 | 151.30 | -2.29% | 2,576 |
| Aug 12, 2026 | 154.20 | 155.30 | 151.15 | 154.85 | 154.85 | 0.42% | 2,177 |
| Aug 11, 2026 | 153.00 | 155.00 | 153.00 | 154.20 | 154.20 | 1.21% | 65 |
| Aug 10, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | 0.63% | 116 |
| Aug 7, 2026 | 152.50 | 152.50 | 151.40 | 151.40 | 151.40 | -0.39% | 41 |
| Aug 6, 2026 | 151.70 | 152.25 | 150.35 | 152.00 | 152.00 | 0.03% | 487 |
| Aug 5, 2026 | 152.00 | 152.00 | 150.15 | 151.95 | 151.95 | 0.40% | 184 |
| Aug 4, 2026 | 145.00 | 152.10 | 145.00 | 151.35 | 151.35 | -0.33% | 388 |
| Aug 3, 2026 | 145.00 | 152.95 | 145.00 | 151.85 | 151.85 | -0.07% | 713 |
| Jul 31, 2026 | 150.75 | 152.00 | 148.15 | 151.95 | 151.95 | 2.88% | 967 |
| Jul 30, 2026 | 145.00 | 148.95 | 145.00 | 147.70 | 147.70 | -0.03% | 3 |
| Jul 29, 2026 | 147.85 | 148.05 | 147.40 | 147.75 | 147.75 | -0.07% | 208 |
| Jul 28, 2026 | 148.90 | 148.90 | 145.00 | 147.85 | 147.85 | -1.99% | 847 |
| Jul 27, 2026 | 149.05 | 158.00 | 149.05 | 150.85 | 150.85 | 1.41% | 2,421 |
| Jul 24, 2026 | 151.35 | 152.00 | 144.55 | 148.75 | 148.75 | -0.23% | 561 |
| Jul 23, 2026 | 152.00 | 158.70 | 144.40 | 149.10 | 149.10 | 1.60% | 5,535 |
| Jul 22, 2026 | 144.60 | 151.15 | 140.45 | 146.75 | 146.75 | 1.52% | 2,036 |
| Jul 21, 2026 | 150.10 | 151.15 | 141.80 | 144.55 | 144.55 | -1.77% | 1,655 |
| Jul 20, 2026 | 140.55 | 150.10 | 140.55 | 147.15 | 147.15 | 7.53% | 2,749 |
| Jul 17, 2026 | 140.40 | 140.40 | 136.85 | 136.85 | 136.85 | -2.53% | 20 |
| Jul 16, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 1.56% | 265 |
| Jul 15, 2026 | 141.00 | 141.75 | 137.80 | 138.25 | 138.25 | -1.95% | 356 |
| Jul 14, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.07% | 41 |
| Jul 13, 2026 | 147.80 | 147.80 | 140.40 | 140.90 | 140.90 | 1.62% | 201 |
| Jul 10, 2026 | 140.00 | 140.00 | 137.20 | 138.65 | 138.65 | 0.25% | 743 |
| Jul 9, 2026 | 148.00 | 148.00 | 138.20 | 138.30 | 138.30 | -1.14% | 362 |
| Jul 8, 2026 | 140.50 | 140.50 | 136.80 | 139.90 | 139.90 | -0.07% | 4,921 |
| Jul 7, 2026 | 143.90 | 143.90 | 140.00 | 140.00 | 140.00 | 1.30% | 400 |
| Jul 6, 2026 | 140.60 | 140.60 | 138.20 | 138.20 | 138.20 | -0.79% | 96 |
| Jul 3, 2026 | 141.00 | 141.00 | 139.30 | 139.30 | 139.30 | 1.27% | 11 |
| Jul 2, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | -1.11% | 1 |
| Jul 1, 2026 | 138.00 | 140.00 | 138.00 | 139.10 | 139.10 | -0.82% | 181 |
| Jun 30, 2026 | 142.40 | 143.35 | 136.35 | 140.25 | 140.25 | 0.18% | 5,554 |
| Jun 29, 2026 | 139.70 | 141.00 | 131.70 | 140.00 | 140.00 | 2.23% | 1,040 |
| Jun 25, 2026 | 136.05 | 141.45 | 136.05 | 136.95 | 136.95 | -0.80% | 256 |
| Jun 24, 2026 | 137.25 | 140.00 | 136.00 | 138.05 | 138.05 | -0.07% | 267 |
| Jun 23, 2026 | 141.45 | 142.85 | 138.05 | 138.15 | 138.15 | -0.61% | 580 |
| Jun 22, 2026 | 138.35 | 139.00 | 138.35 | 139.00 | 139.00 | 0.72% | 46 |
| Jun 19, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 1 |
| Jun 18, 2026 | 137.30 | 139.45 | 135.05 | 138.00 | 138.00 | - | 84 |
| Jun 17, 2026 | 134.35 | 141.45 | 134.35 | 138.00 | 138.00 | 0.66% | 1,144 |
| Jun 16, 2026 | 137.30 | 137.30 | 137.10 | 137.10 | 137.10 | 0.59% | 96 |
| Jun 15, 2026 | 138.40 | 138.40 | 135.80 | 136.30 | 136.30 | -0.15% | 131 |
| Jun 12, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 2.94% | 254 |
| Jun 11, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.38% | 111 |