Star Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	216.45	217.70	215.00	215.85	214.87	-0.39%	5,989
Dec 17, 2025	218.50	218.50	215.65	216.70	215.71	-0.80%	5,758
Dec 16, 2025	221.20	221.95	217.10	218.45	217.45	-1.69%	3,127
Dec 15, 2025	224.80	226.50	221.05	222.20	221.19	0.29%	6,772
Dec 12, 2025	219.20	224.35	219.20	221.55	220.54	1.05%	20,856
Dec 11, 2025	217.00	220.00	215.85	219.25	218.25	0.67%	5,154
Dec 10, 2025	222.15	222.15	217.00	217.80	216.81	-1.36%	9,783
Dec 9, 2025	214.00	221.15	214.00	220.80	219.79	1.26%	9,070
Dec 8, 2025	223.00	226.60	214.25	218.05	217.06	-2.26%	19,756
Dec 5, 2025	221.70	223.80	221.15	223.10	222.08	0.31%	6,842
Dec 4, 2025	221.90	223.80	220.65	222.40	221.39	0.23%	10,525
Dec 3, 2025	225.80	226.05	221.40	221.90	220.89	-1.31%	8,412
Dec 2, 2025	226.20	226.45	223.55	224.85	223.82	-0.97%	14,351