Star Paper Mills Limited (BOM:516022)
India · Delayed Price · Currency is INR 136.85
-3.55 (-2.53%)
At close: Jul 17, 2026
BOM:516022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 135.00 | 135.00 | 132.90 | 133.10 | 133.10 | -1.81% | 1,053 |
| Jun 9, 2026 | 135.10 | 139.00 | 134.50 | 135.55 | 135.55 | 0.33% | 126 |
| Jun 8, 2026 | 137.50 | 137.50 | 135.10 | 135.10 | 135.10 | -1.75% | 653 |
| Jun 5, 2026 | 138.85 | 140.95 | 137.50 | 137.50 | 137.50 | -0.36% | 35 |
| Jun 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.18% | 151 |
| 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 |