Star Paper Mills Limited (BOM:516022)
India · Delayed Price · Currency is INR 139.65
+1.90 (1.38%)
At close: Jun 3, 2026
BOM:516022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 142.00 | 143.10 | 139.65 | 139.65 | 139.65 | 1.38% | 1,361 |
| Jun 1, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 0.55% | 30 |
| May 29, 2026 | 136.50 | 138.00 | 136.50 | 137.00 | 137.00 | -0.33% | 1,161 |
| May 27, 2026 | 131.30 | 138.90 | 131.30 | 137.45 | 137.45 | 1.07% | 575 |
| May 26, 2026 | 137.70 | 139.40 | 134.65 | 136.00 | 136.00 | -4.70% | 8,665 |
| May 25, 2026 | 141.00 | 144.50 | 139.25 | 142.70 | 142.70 | 2.18% | 223 |
| May 22, 2026 | 141.95 | 141.95 | 139.00 | 139.65 | 139.65 | -0.29% | 39 |
| May 21, 2026 | 131.30 | 141.55 | 131.30 | 140.05 | 140.05 | 2.23% | 1,125 |
| May 20, 2026 | 138.40 | 139.60 | 135.85 | 137.00 | 137.00 | -1.97% | 158 |
| May 19, 2026 | 141.80 | 141.90 | 138.15 | 139.75 | 139.75 | -0.57% | 137 |
| May 18, 2026 | 139.00 | 142.15 | 138.00 | 140.55 | 140.55 | 1.12% | 622 |
| May 15, 2026 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | -1.42% | 231 |
| May 14, 2026 | 141.50 | 141.80 | 137.70 | 141.00 | 141.00 | 1.51% | 35 |
| May 13, 2026 | 140.10 | 143.50 | 135.90 | 138.90 | 138.90 | -0.96% | 113 |
| May 12, 2026 | 143.00 | 143.00 | 140.10 | 140.25 | 140.25 | -1.99% | 105 |
| May 11, 2026 | 144.00 | 144.50 | 143.00 | 143.10 | 143.10 | -0.97% | 3,691 |
| May 8, 2026 | 145.00 | 145.00 | 144.00 | 144.50 | 144.50 | -0.34% | 22 |
| May 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.97% | 200 |
| May 6, 2026 | 142.30 | 145.80 | 142.30 | 143.60 | 143.60 | 0.77% | 905 |
| May 5, 2026 | 141.85 | 143.35 | 140.00 | 142.50 | 142.50 | -0.35% | 270 |
| May 4, 2026 | 141.60 | 143.00 | 139.80 | 143.00 | 143.00 | 3.59% | 267 |
| Apr 30, 2026 | 139.30 | 141.95 | 138.00 | 138.05 | 138.05 | -1.46% | 63 |
| Apr 29, 2026 | 143.10 | 143.10 | 139.00 | 140.10 | 140.10 | 0.25% | 85 |
| Apr 28, 2026 | 148.00 | 148.00 | 138.95 | 139.75 | 139.75 | 1.08% | 433 |
| Apr 27, 2026 | 138.50 | 140.15 | 135.85 | 138.25 | 138.25 | 1.13% | 1,180 |
| Apr 24, 2026 | 146.90 | 146.90 | 131.50 | 136.70 | 136.70 | -6.94% | 1,367 |
| Apr 23, 2026 | 147.50 | 148.00 | 145.15 | 146.90 | 146.90 | -0.41% | 20 |
| Apr 22, 2026 | 142.35 | 147.50 | 141.05 | 147.50 | 147.50 | 3.51% | 1,014 |
| Apr 21, 2026 | 145.00 | 146.00 | 141.55 | 142.50 | 142.50 | -4.33% | 5,446 |
| Apr 20, 2026 | 148.70 | 149.00 | 145.00 | 148.95 | 148.95 | 0.61% | 124 |
| Apr 17, 2026 | 147.05 | 150.00 | 144.55 | 148.05 | 148.05 | 0.61% | 3,642 |
| Apr 16, 2026 | 161.20 | 161.20 | 144.45 | 147.15 | 147.15 | -1.24% | 325 |
| Apr 15, 2026 | 134.45 | 149.30 | 134.45 | 149.00 | 149.00 | 4.67% | 3,594 |
| Apr 13, 2026 | 140.45 | 142.35 | 140.45 | 142.35 | 142.35 | 1.35% | 1,100 |
| Apr 10, 2026 | 140.75 | 140.75 | 138.40 | 140.45 | 140.45 | 4.08% | 70 |
| Apr 8, 2026 | 133.80 | 138.25 | 132.90 | 134.95 | 134.95 | 2.70% | 414 |
| Apr 7, 2026 | 132.45 | 133.10 | 131.25 | 131.40 | 131.40 | 1.58% | 64 |
| Apr 6, 2026 | 132.20 | 132.20 | 129.35 | 129.35 | 129.35 | 0.82% | 5 |
| 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 |