Star Paper Mills Limited (BOM:516022)
India · Delayed Price · Currency is INR 152.70
0.00 (0.00%)
At close: Oct 7, 2026
BOM:516022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - | 11 |
| Oct 6, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 1.66% | 1 |
| Oct 5, 2026 | 152.05 | 152.05 | 150.00 | 150.20 | 150.20 | -1.83% | 360 |
| Oct 1, 2026 | 157.40 | 157.40 | 149.65 | 153.00 | 153.00 | -3.32% | 462 |
| Sep 30, 2026 | 157.85 | 158.25 | 157.85 | 158.25 | 158.25 | 3.57% | 23 |
| Sep 29, 2026 | 144.30 | 152.80 | 144.30 | 152.80 | 152.80 | 0.10% | 37 |
| Sep 28, 2026 | 152.75 | 156.40 | 152.65 | 152.65 | 152.65 | -1.29% | 301 |
| Sep 25, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - | 97 |
| Sep 24, 2026 | 160.00 | 163.00 | 154.65 | 154.65 | 154.65 | -1.06% | 702 |
| Sep 22, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 0.84% | 18 |
| Sep 18, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.29% | 7 |
| Sep 17, 2026 | 163.90 | 163.90 | 152.65 | 155.45 | 155.45 | -3.69% | 4,670 |
| Sep 16, 2026 | 169.00 | 170.00 | 159.05 | 163.90 | 161.40 | 1.93% | 709 |
| Sep 15, 2026 | 169.50 | 169.50 | 158.80 | 160.80 | 158.35 | -5.13% | 1,195 |
| Sep 11, 2026 | 170.40 | 170.40 | 165.35 | 169.50 | 166.91 | 0.06% | 4,101 |
| Sep 10, 2026 | 161.10 | 171.95 | 161.10 | 169.40 | 166.82 | 5.15% | 8,001 |
| Sep 9, 2026 | 160.00 | 162.20 | 158.50 | 161.10 | 158.64 | 0.75% | 1,171 |
| Sep 8, 2026 | 163.10 | 167.05 | 158.50 | 159.90 | 157.46 | -0.50% | 4,391 |
| Sep 7, 2026 | 151.00 | 166.00 | 151.00 | 160.70 | 158.25 | 6.42% | 4,943 |
| Sep 4, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 148.70 | -1.72% | 61 |
| Sep 3, 2026 | 152.75 | 155.00 | 150.20 | 153.65 | 151.31 | 3.75% | 4,134 |
| Sep 2, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 145.84 | -2.47% | 9 |
| Aug 31, 2026 | 159.00 | 159.00 | 151.80 | 151.85 | 149.53 | -0.72% | 554 |
| Aug 28, 2026 | 147.40 | 156.35 | 147.40 | 152.95 | 150.62 | 3.77% | 279 |
| Aug 27, 2026 | 146.25 | 152.35 | 146.25 | 147.40 | 145.15 | 0.79% | 1,265 |
| Aug 26, 2026 | 146.50 | 153.30 | 145.00 | 146.25 | 144.02 | -0.14% | 385 |
| Aug 25, 2026 | 155.00 | 155.00 | 145.00 | 146.45 | 144.22 | 1.00% | 229 |
| Aug 24, 2026 | 146.15 | 146.95 | 142.95 | 145.00 | 142.79 | -0.31% | 479 |
| Aug 21, 2026 | 145.55 | 145.55 | 145.00 | 145.45 | 143.23 | 0.10% | 7 |
| Aug 20, 2026 | 146.25 | 146.30 | 144.40 | 145.30 | 143.08 | -0.65% | 194 |
| Aug 19, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 144.02 | 0.72% | 6 |
| Aug 17, 2026 | 148.75 | 148.75 | 145.00 | 145.20 | 142.99 | -2.39% | 453 |
| Aug 14, 2026 | 151.30 | 151.30 | 147.35 | 148.75 | 146.48 | -1.69% | 20 |
| Aug 13, 2026 | 144.70 | 152.55 | 144.70 | 151.30 | 148.99 | -2.29% | 2,576 |
| Aug 12, 2026 | 154.20 | 155.30 | 151.15 | 154.85 | 152.49 | 0.42% | 2,177 |
| Aug 11, 2026 | 153.00 | 155.00 | 153.00 | 154.20 | 151.85 | 1.21% | 65 |
| Aug 10, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 150.03 | 0.63% | 116 |
| Aug 7, 2026 | 152.50 | 152.50 | 151.40 | 151.40 | 149.09 | -0.39% | 41 |
| Aug 6, 2026 | 151.70 | 152.25 | 150.35 | 152.00 | 149.68 | 0.03% | 487 |
| Aug 5, 2026 | 152.00 | 152.00 | 150.15 | 151.95 | 149.63 | 0.40% | 184 |
| Aug 4, 2026 | 145.00 | 152.10 | 145.00 | 151.35 | 149.04 | -0.33% | 388 |
| Aug 3, 2026 | 145.00 | 152.95 | 145.00 | 151.85 | 149.53 | -0.07% | 713 |
| Jul 31, 2026 | 150.75 | 152.00 | 148.15 | 151.95 | 149.63 | 2.88% | 967 |
| Jul 30, 2026 | 145.00 | 148.95 | 145.00 | 147.70 | 145.45 | -0.03% | 3 |
| Jul 29, 2026 | 147.85 | 148.05 | 147.40 | 147.75 | 145.50 | -0.07% | 208 |
| Jul 28, 2026 | 148.90 | 148.90 | 145.00 | 147.85 | 145.59 | -1.99% | 847 |
| Jul 27, 2026 | 149.05 | 158.00 | 149.05 | 150.85 | 148.55 | 1.41% | 2,421 |
| Jul 24, 2026 | 151.35 | 152.00 | 144.55 | 148.75 | 146.48 | -0.23% | 561 |
| Jul 23, 2026 | 152.00 | 158.70 | 144.40 | 149.10 | 146.83 | 1.60% | 5,535 |
| Jul 22, 2026 | 144.60 | 151.15 | 140.45 | 146.75 | 144.51 | 1.52% | 2,036 |