Star Cement Limited (BOM:540575)
India · Delayed Price · Currency is INR 207.65
-2.00 (-0.95%)
At close: Jul 6, 2026
Star Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 208.50 | 210.70 | 207.00 | 209.65 | 209.65 | 0.67% | 8,791 |
| Jul 2, 2026 | 206.50 | 209.10 | 206.05 | 208.25 | 208.25 | 0.85% | 10,505 |
| Jul 1, 2026 | 208.00 | 209.70 | 205.75 | 206.50 | 206.50 | -0.63% | 20,641 |
| Jun 30, 2026 | 207.95 | 209.35 | 206.95 | 207.80 | 207.80 | -0.26% | 14,783 |
| Jun 29, 2026 | 212.80 | 212.80 | 208.10 | 208.35 | 208.35 | -1.02% | 5,271 |
| Jun 25, 2026 | 212.40 | 214.00 | 210.00 | 210.50 | 210.50 | -0.87% | 30,023 |
| Jun 24, 2026 | 211.30 | 215.00 | 210.70 | 212.35 | 212.35 | 0.52% | 73,516 |
| Jun 23, 2026 | 212.30 | 213.25 | 209.55 | 211.25 | 211.25 | -0.49% | 13,775 |
| Jun 22, 2026 | 213.30 | 214.35 | 212.00 | 212.30 | 212.30 | -0.45% | 26,733 |
| Jun 19, 2026 | 213.00 | 216.70 | 212.10 | 213.25 | 213.25 | -0.79% | 16,561 |
| Jun 18, 2026 | 214.70 | 216.40 | 212.05 | 214.95 | 214.95 | 0.12% | 19,792 |
| Jun 17, 2026 | 213.40 | 218.30 | 213.40 | 214.70 | 214.70 | 0.63% | 33,601 |
| Jun 16, 2026 | 214.00 | 215.75 | 211.75 | 213.35 | 213.35 | -0.30% | 54,626 |
| Jun 15, 2026 | 219.10 | 220.15 | 212.70 | 214.00 | 214.00 | -2.04% | 27,134 |
| Jun 12, 2026 | 207.95 | 221.00 | 207.95 | 218.45 | 218.45 | 4.95% | 36,631 |
| Jun 11, 2026 | 206.80 | 210.20 | 206.00 | 208.15 | 208.15 | 0.19% | 9,822 |
| Jun 10, 2026 | 206.75 | 212.35 | 206.75 | 207.75 | 207.75 | 0.10% | 23,288 |
| Jun 9, 2026 | 208.60 | 209.25 | 207.40 | 207.55 | 207.55 | -0.48% | 3,218 |
| Jun 8, 2026 | 208.90 | 209.15 | 207.15 | 208.55 | 208.55 | -0.14% | 3,302 |
| Jun 5, 2026 | 208.80 | 210.25 | 208.10 | 208.85 | 208.85 | 0.05% | 7,116 |
| Jun 4, 2026 | 209.05 | 210.00 | 208.15 | 208.75 | 208.75 | -0.22% | 8,180 |
| Jun 3, 2026 | 210.15 | 211.00 | 208.30 | 209.20 | 209.20 | -1.48% | 10,131 |
| Jun 2, 2026 | 214.00 | 214.40 | 210.00 | 212.35 | 212.35 | -1.05% | 17,661 |
| Jun 1, 2026 | 216.90 | 218.45 | 212.20 | 214.60 | 214.60 | -1.54% | 11,211 |
| May 29, 2026 | 216.70 | 222.05 | 216.55 | 217.95 | 217.95 | 0.58% | 24,390 |
| May 27, 2026 | 216.55 | 220.00 | 215.30 | 216.70 | 216.70 | 0.32% | 11,148 |
| May 26, 2026 | 218.65 | 218.65 | 215.10 | 216.00 | 216.00 | -1.26% | 12,758 |
| May 25, 2026 | 228.60 | 228.60 | 213.75 | 218.75 | 218.75 | -1.44% | 45,830 |
| May 22, 2026 | 218.50 | 226.00 | 213.70 | 221.95 | 221.95 | 3.14% | 46,087 |
| May 21, 2026 | 217.40 | 218.00 | 214.35 | 215.20 | 215.20 | 0.73% | 10,297 |
| May 20, 2026 | 208.95 | 218.90 | 208.20 | 213.65 | 213.65 | 1.38% | 19,704 |
| May 19, 2026 | 212.00 | 214.80 | 209.90 | 210.75 | 210.75 | -0.71% | 5,382 |
| May 18, 2026 | 215.00 | 215.00 | 208.65 | 212.25 | 212.25 | -1.28% | 4,711 |
| May 15, 2026 | 214.50 | 217.55 | 214.50 | 215.00 | 215.00 | -0.30% | 2,005 |
| May 14, 2026 | 220.20 | 220.20 | 215.10 | 215.65 | 215.65 | -0.44% | 5,658 |
| May 13, 2026 | 221.10 | 221.10 | 216.05 | 216.60 | 216.60 | -1.43% | 6,402 |
| May 12, 2026 | 226.00 | 228.55 | 219.00 | 219.75 | 219.75 | -3.85% | 11,563 |
| May 11, 2026 | 233.25 | 233.80 | 227.90 | 228.55 | 228.55 | -3.36% | 13,346 |
| May 8, 2026 | 237.00 | 238.75 | 235.00 | 236.50 | 236.50 | -0.86% | 4,553 |
| May 7, 2026 | 234.00 | 240.00 | 234.00 | 238.55 | 238.55 | 1.77% | 9,417 |
| May 6, 2026 | 235.65 | 236.25 | 231.15 | 234.40 | 234.40 | 0.04% | 11,022 |
| May 5, 2026 | 231.15 | 242.90 | 231.15 | 234.30 | 234.30 | -1.64% | 7,997 |
| May 4, 2026 | 231.45 | 242.00 | 229.90 | 238.20 | 238.20 | 3.41% | 29,036 |
| Apr 30, 2026 | 227.70 | 231.70 | 223.55 | 230.35 | 230.35 | 1.59% | 4,209 |
| Apr 29, 2026 | 233.60 | 233.60 | 225.90 | 226.75 | 226.75 | -2.28% | 6,417 |
| Apr 28, 2026 | 235.00 | 235.65 | 231.40 | 232.05 | 232.05 | -1.19% | 7,334 |
| Apr 27, 2026 | 230.70 | 236.70 | 229.15 | 234.85 | 234.85 | 1.40% | 12,393 |
| Apr 24, 2026 | 232.25 | 236.25 | 224.75 | 231.60 | 231.60 | -1.61% | 21,812 |
| Apr 23, 2026 | 230.80 | 237.50 | 229.10 | 235.40 | 235.40 | 2.21% | 34,546 |
| Apr 22, 2026 | 226.95 | 231.95 | 224.30 | 230.30 | 230.30 | 1.59% | 11,892 |