Star Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	213.00	213.00	205.25	205.55	205.55	-3.99%	21,463
Feb 27, 2026	216.00	216.85	213.25	214.10	214.10	-0.86%	29,951
Feb 26, 2026	215.05	218.10	215.05	215.95	215.95	-0.64%	19,957
Feb 25, 2026	218.25	218.25	215.35	217.35	217.35	-	34,669
Feb 24, 2026	219.95	219.95	214.85	217.35	217.35	-0.91%	28,286
Feb 23, 2026	224.70	224.70	217.00	219.35	219.35	2.88%	66,750
Feb 20, 2026	213.75	216.00	210.50	213.20	213.20	-0.26%	31,144
Feb 19, 2026	218.00	218.30	213.45	213.75	213.75	-1.75%	15,270
Feb 18, 2026	217.40	221.45	216.80	217.55	217.55	0.12%	16,875
Feb 17, 2026	215.00	220.00	214.20	217.30	217.30	1.05%	2,028,534
Feb 16, 2026	217.50	217.50	212.85	215.05	215.05	-0.69%	10,750
Feb 13, 2026	218.25	218.25	214.80	216.55	216.55	-1.03%	18,296
Feb 12, 2026	219.25	220.55	215.55	218.80	218.80	-0.18%	25,286
Feb 11, 2026	218.30	220.00	216.75	219.20	218.20	0.44%	14,003
Feb 10, 2026	220.40	221.95	215.50	218.25	217.25	-1.27%	37,505
Feb 9, 2026	218.30	228.40	210.15	221.05	220.04	2.69%	164,100
Feb 6, 2026	222.65	241.20	210.65	215.25	214.27	-3.30%	214,012
Feb 5, 2026	221.45	225.20	218.80	222.60	221.58	-0.25%	8,687
Feb 4, 2026	218.10	224.90	215.25	223.15	222.13	1.96%	5,788
Feb 3, 2026	222.25	222.25	215.40	218.85	217.85	0.46%	7,581
Feb 2, 2026	211.25	218.30	209.95	217.85	216.86	1.68%	6,355
Feb 1, 2026	217.45	223.60	213.80	214.25	213.27	-2.46%	4,122
Jan 30, 2026	214.50	221.60	212.20	219.65	218.65	2.42%	6,669
Jan 29, 2026	216.25	216.85	213.15	214.45	213.47	-0.81%	5,249
Jan 28, 2026	212.60	222.20	210.55	216.20	215.21	1.84%	14,259
Jan 27, 2026	210.95	214.40	209.25	212.30	211.33	0.26%	6,279
Jan 23, 2026	214.30	215.15	211.05	211.75	210.78	-1.14%	4,132
Jan 22, 2026	211.05	215.40	211.05	214.20	213.22	0.52%	7,993
Jan 21, 2026	211.40	213.95	209.00	213.10	212.13	0.85%	2,147
Jan 20, 2026	214.40	215.45	210.85	211.30	210.34	-1.47%	3,359
Jan 19, 2026	216.45	216.45	213.60	214.45	213.47	-0.97%	1,406
Jan 16, 2026	214.40	217.00	214.40	216.55	215.56	0.09%	3,416
Jan 14, 2026	213.70	216.85	213.65	216.35	215.36	0.91%	4,208
Jan 13, 2026	214.90	215.20	212.25	214.40	213.42	-0.19%	4,506
Jan 12, 2026	217.65	217.65	212.30	214.80	213.82	-1.90%	8,337
Jan 9, 2026	220.35	223.60	217.55	218.95	217.95	-1.33%	7,861
Jan 8, 2026	220.10	224.85	218.80	221.90	220.89	0.36%	6,614
Jan 7, 2026	224.20	224.20	217.95	221.10	220.09	0.18%	8,815
Jan 6, 2026	222.60	224.05	220.30	220.70	219.69	-1.14%	4,415
Jan 5, 2026	222.90	223.75	220.40	223.25	222.23	0.43%	8,596
Jan 2, 2026	222.25	223.80	221.10	222.30	221.29	0.02%	6,775
Jan 1, 2026	224.20	224.20	221.75	222.25	221.24	-1.29%	3,317
Dec 31, 2025	221.50	226.30	221.50	225.15	224.12	1.67%	1,928
Dec 30, 2025	222.25	224.15	221.00	221.45	220.44	-1.64%	5,950
Dec 29, 2025	227.65	227.90	224.90	225.15	224.12	-0.64%	2,626
Dec 26, 2025	233.95	233.95	225.05	226.60	225.57	-0.59%	17,536
Dec 24, 2025	223.60	228.95	223.60	227.95	226.91	1.97%	8,199
Dec 23, 2025	220.80	224.05	219.40	223.55	222.53	1.25%	8,130
Dec 22, 2025	216.70	223.80	216.70	220.80	219.79	2.46%	9,139
Dec 19, 2025	216.50	217.70	214.75	215.50	214.52	-0.16%	3,492