Skip to main content
logo
Star Cement Limited (BOM:540575)
India flag India · Delayed Price · Currency is INR
199.85
-1.65 (-0.82%)
At close: Aug 14, 2026

Star Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026200.45201.00199.45199.85199.85-0.82%3,696
Aug 13, 2026202.20202.20199.00201.50201.500.80%41,815
Aug 12, 2026198.40201.30197.70199.90199.901.04%17,793
Aug 11, 2026200.50200.50196.10197.85197.85-0.33%8,728
Aug 10, 2026201.25201.70197.80198.50198.50-1.98%23,225
Aug 7, 2026203.55204.05196.65202.50202.50-0.37%39,757
Aug 6, 2026207.00207.00202.80203.25203.25-0.78%15,522
Aug 5, 2026203.75205.20203.70204.85204.850.71%6,997
Aug 4, 2026206.25206.25202.90203.40203.40-0.29%5,144
Aug 3, 2026201.00206.95201.00204.00204.000.54%109,968
Jul 31, 2026205.05205.05202.30202.90202.900.30%232,562
Jul 30, 2026204.90204.90200.00202.30202.30-0.52%8,805
Jul 29, 2026205.35205.35202.00203.35203.350.49%4,406
Jul 28, 2026203.10203.85201.60202.35202.35-0.34%8,383
Jul 27, 2026202.95207.00201.55203.05203.05-0.90%218,725
Jul 24, 2026201.35205.50201.35204.90204.900.42%204,980
Jul 23, 2026205.90205.90203.20204.05204.05-0.83%5,321
Jul 22, 2026208.25208.25204.85205.75205.75-1.22%5,199
Jul 21, 2026201.75209.90201.75208.30208.30-0.33%16,813
Jul 20, 2026205.65211.55204.10209.00209.001.58%19,696
Jul 17, 2026207.50207.50204.35205.75205.75-0.72%7,478
Jul 16, 2026207.65209.70205.40207.25207.25-0.07%12,597
Jul 15, 2026205.50208.90204.80207.40207.400.92%202,528
Jul 14, 2026204.85205.80204.35205.50205.50-0.32%3,950
Jul 13, 2026206.00206.45203.50206.15206.150.56%5,243
Jul 10, 2026205.00206.55204.40205.00205.000.15%8,637
Jul 9, 2026204.55207.40203.50204.70204.701.06%9,863
Jul 8, 2026204.00205.95202.10202.55202.55-1.39%12,791
Jul 7, 2026206.85207.40205.00205.40205.40-1.08%14,188
Jul 6, 2026211.00211.00207.00207.65207.65-0.95%5,934
Jul 3, 2026208.50210.70207.00209.65209.650.67%8,791
Jul 2, 2026206.50209.10206.05208.25208.250.85%10,505
Jul 1, 2026208.00209.70205.75206.50206.50-0.63%20,641
Jun 30, 2026207.95209.35206.95207.80207.80-0.26%14,783
Jun 29, 2026212.80212.80208.10208.35208.35-1.02%5,271
Jun 25, 2026212.40214.00210.00210.50210.50-0.87%30,023
Jun 24, 2026211.30215.00210.70212.35212.350.52%73,516
Jun 23, 2026212.30213.25209.55211.25211.25-0.49%13,775
Jun 22, 2026213.30214.35212.00212.30212.30-0.45%26,733
Jun 19, 2026213.00216.70212.10213.25213.25-0.79%16,561
Jun 18, 2026214.70216.40212.05214.95214.950.12%19,792
Jun 17, 2026213.40218.30213.40214.70214.700.63%33,601
Jun 16, 2026214.00215.75211.75213.35213.35-0.30%54,626
Jun 15, 2026219.10220.15212.70214.00214.00-2.04%27,134
Jun 12, 2026207.95221.00207.95218.45218.454.95%36,631
Jun 11, 2026206.80210.20206.00208.15208.150.19%9,822
Jun 10, 2026206.75212.35206.75207.75207.750.10%23,288
Jun 9, 2026208.60209.25207.40207.55207.55-0.48%3,218
Jun 8, 2026208.90209.15207.15208.55208.55-0.14%3,302
Jun 5, 2026208.80210.25208.10208.85208.850.05%7,116