Star Cement Limited (BOM:540575)
India · Delayed Price · Currency is INR 213.10
+1.80 (0.85%)
At close: Jan 21, 2026
Star Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 211.40 | 213.95 | 209.00 | 213.10 | 213.10 | 0.85% | 2,147 |
| Jan 20, 2026 | 214.40 | 215.45 | 210.85 | 211.30 | 211.30 | -1.47% | 3,359 |
| Jan 19, 2026 | 216.45 | 216.45 | 213.60 | 214.45 | 214.45 | -0.97% | 1,406 |
| Jan 16, 2026 | 214.40 | 217.00 | 214.40 | 216.55 | 216.55 | 0.09% | 3,416 |
| Jan 14, 2026 | 213.70 | 216.85 | 213.65 | 216.35 | 216.35 | 0.91% | 4,208 |
| Jan 13, 2026 | 214.90 | 215.20 | 212.25 | 214.40 | 214.40 | -0.19% | 4,506 |
| Jan 12, 2026 | 217.65 | 217.65 | 212.30 | 214.80 | 214.80 | -1.90% | 8,337 |
| Jan 9, 2026 | 220.35 | 223.60 | 217.55 | 218.95 | 218.95 | -1.33% | 7,861 |
| Jan 8, 2026 | 220.10 | 224.85 | 218.80 | 221.90 | 221.90 | 0.36% | 6,614 |
| Jan 7, 2026 | 224.20 | 224.20 | 217.95 | 221.10 | 221.10 | 0.18% | 8,815 |
| Jan 6, 2026 | 222.60 | 224.05 | 220.30 | 220.70 | 220.70 | -1.14% | 4,415 |
| Jan 5, 2026 | 222.90 | 223.75 | 220.40 | 223.25 | 223.25 | 0.43% | 8,596 |
| Jan 2, 2026 | 222.25 | 223.80 | 221.10 | 222.30 | 222.30 | 0.02% | 6,775 |
| Jan 1, 2026 | 224.20 | 224.20 | 221.75 | 222.25 | 222.25 | -1.29% | 3,317 |
| Dec 31, 2025 | 221.50 | 226.30 | 221.50 | 225.15 | 225.15 | 1.67% | 1,928 |
| Dec 30, 2025 | 222.25 | 224.15 | 221.00 | 221.45 | 221.45 | -1.64% | 5,950 |
| Dec 29, 2025 | 227.65 | 227.90 | 224.90 | 225.15 | 225.15 | -0.64% | 2,626 |
| Dec 26, 2025 | 233.95 | 233.95 | 225.05 | 226.60 | 226.60 | -0.59% | 17,536 |
| Dec 24, 2025 | 223.60 | 228.95 | 223.60 | 227.95 | 227.95 | 1.97% | 8,199 |
| Dec 23, 2025 | 220.80 | 224.05 | 219.40 | 223.55 | 223.55 | 1.25% | 8,130 |
| Dec 22, 2025 | 216.70 | 223.80 | 216.70 | 220.80 | 220.80 | 2.46% | 9,139 |
| Dec 19, 2025 | 216.50 | 217.70 | 214.75 | 215.50 | 215.50 | -0.16% | 3,492 |
| Dec 18, 2025 | 216.45 | 217.70 | 215.00 | 215.85 | 215.85 | -0.39% | 5,989 |
| Dec 17, 2025 | 218.50 | 218.50 | 215.65 | 216.70 | 216.70 | -0.80% | 5,758 |
| Dec 16, 2025 | 221.20 | 221.95 | 217.10 | 218.45 | 218.45 | -1.69% | 3,127 |
| Dec 15, 2025 | 224.80 | 226.50 | 221.05 | 222.20 | 222.20 | 0.29% | 6,772 |
| Dec 12, 2025 | 219.20 | 224.35 | 219.20 | 221.55 | 221.55 | 1.05% | 20,856 |
| Dec 11, 2025 | 217.00 | 220.00 | 215.85 | 219.25 | 219.25 | 0.67% | 5,154 |
| Dec 10, 2025 | 222.15 | 222.15 | 217.00 | 217.80 | 217.80 | -1.36% | 9,783 |
| Dec 9, 2025 | 214.00 | 221.15 | 214.00 | 220.80 | 220.80 | 1.26% | 9,070 |
| Dec 8, 2025 | 223.00 | 226.60 | 214.25 | 218.05 | 218.05 | -2.26% | 19,756 |
| Dec 5, 2025 | 221.70 | 223.80 | 221.15 | 223.10 | 223.10 | 0.31% | 6,842 |
| Dec 4, 2025 | 221.90 | 223.80 | 220.65 | 222.40 | 222.40 | 0.23% | 10,525 |
| Dec 3, 2025 | 225.80 | 226.05 | 221.40 | 221.90 | 221.90 | -1.31% | 8,412 |
| Dec 2, 2025 | 226.20 | 226.45 | 223.55 | 224.85 | 224.85 | -0.97% | 14,351 |
| Dec 1, 2025 | 225.00 | 228.90 | 224.95 | 227.05 | 227.05 | 0.75% | 6,925 |
| Nov 28, 2025 | 227.00 | 227.65 | 224.80 | 225.35 | 225.35 | -0.73% | 5,391 |
| Nov 27, 2025 | 232.00 | 232.00 | 226.00 | 227.00 | 227.00 | -1.09% | 5,278 |
| Nov 26, 2025 | 227.40 | 230.90 | 225.10 | 229.50 | 229.50 | 1.35% | 9,422 |
| Nov 25, 2025 | 223.75 | 227.65 | 223.75 | 226.45 | 226.45 | 0.94% | 23,543 |
| Nov 24, 2025 | 224.60 | 226.55 | 221.80 | 224.35 | 224.35 | -0.11% | 8,832 |
| Nov 21, 2025 | 227.05 | 230.40 | 222.95 | 224.60 | 224.60 | -1.99% | 9,558 |
| Nov 20, 2025 | 229.75 | 231.90 | 228.95 | 229.15 | 229.15 | -0.02% | 3,907 |
| Nov 19, 2025 | 229.35 | 232.10 | 228.10 | 229.20 | 229.20 | - | 8,706 |
| Nov 18, 2025 | 236.35 | 236.35 | 227.30 | 229.20 | 229.20 | -2.68% | 41,571 |
| Nov 17, 2025 | 231.25 | 237.95 | 231.25 | 235.50 | 235.50 | 0.66% | 17,662 |
| Nov 14, 2025 | 235.00 | 235.00 | 232.10 | 233.95 | 233.95 | -0.85% | 14,751 |
| Nov 13, 2025 | 238.95 | 239.30 | 234.95 | 235.95 | 235.95 | -1.05% | 28,694 |
| Nov 12, 2025 | 242.70 | 243.30 | 238.05 | 238.45 | 238.45 | -1.47% | 16,556 |
| Nov 11, 2025 | 245.40 | 245.40 | 240.00 | 242.00 | 242.00 | -0.84% | 12,712 |