Star Cement Limited (BOM:540575)
India · Delayed Price · Currency is INR 219.55
+5.45 (2.55%)
At close: Apr 15, 2026
Star Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 215.55 | 221.55 | 215.55 | 219.55 | 219.55 | 2.55% | 12,344 |
| Apr 13, 2026 | 210.05 | 216.25 | 210.05 | 214.10 | 214.10 | -1.11% | 5,627 |
| Apr 10, 2026 | 212.25 | 216.90 | 212.25 | 216.50 | 216.50 | 2.17% | 5,059 |
| Apr 9, 2026 | 213.15 | 214.80 | 211.35 | 211.90 | 211.90 | -1.30% | 7,615 |
| Apr 8, 2026 | 223.50 | 223.50 | 213.10 | 214.70 | 214.70 | 2.43% | 25,199 |
| Apr 7, 2026 | 212.20 | 212.20 | 206.25 | 209.60 | 209.60 | -0.50% | 12,431 |
| Apr 6, 2026 | 205.55 | 211.35 | 204.35 | 210.65 | 210.65 | 1.59% | 12,396 |
| Apr 2, 2026 | 203.90 | 207.60 | 200.50 | 207.35 | 207.35 | 0.80% | 10,313 |
| Apr 1, 2026 | 213.80 | 213.80 | 203.65 | 205.70 | 205.70 | 1.08% | 4,947 |
| Mar 30, 2026 | 205.00 | 205.00 | 199.75 | 203.50 | 203.50 | -1.43% | 16,279 |
| Mar 27, 2026 | 209.25 | 209.25 | 205.15 | 206.45 | 206.45 | -0.96% | 11,880 |
| Mar 25, 2026 | 212.00 | 213.25 | 208.05 | 208.45 | 208.45 | -0.76% | 12,658 |
| Mar 24, 2026 | 215.00 | 215.00 | 205.50 | 210.05 | 210.05 | -1.98% | 23,979 |
| Mar 23, 2026 | 217.60 | 217.60 | 212.00 | 214.30 | 214.30 | -1.02% | 18,083 |
| Mar 20, 2026 | 210.40 | 216.95 | 210.15 | 216.50 | 216.50 | 3.00% | 31,114 |
| Mar 19, 2026 | 207.95 | 213.00 | 206.70 | 210.20 | 210.20 | 0.62% | 13,850 |
| Mar 18, 2026 | 206.70 | 209.65 | 206.70 | 208.90 | 208.90 | 1.43% | 5,298 |
| Mar 17, 2026 | 206.80 | 206.80 | 204.45 | 205.95 | 205.95 | -0.36% | 15,416 |
| Mar 16, 2026 | 202.85 | 207.35 | 202.30 | 206.70 | 206.70 | 0.90% | 6,254 |
| Mar 13, 2026 | 199.10 | 207.05 | 199.10 | 204.85 | 204.85 | 0.74% | 17,418 |
| Mar 12, 2026 | 200.60 | 204.20 | 197.95 | 203.35 | 203.35 | 0.67% | 6,981 |
| Mar 11, 2026 | 198.45 | 203.70 | 198.45 | 202.00 | 202.00 | 1.00% | 19,005 |
| Mar 10, 2026 | 198.80 | 201.20 | 198.00 | 200.00 | 200.00 | 0.76% | 16,472 |
| Mar 9, 2026 | 200.00 | 200.00 | 196.75 | 198.50 | 198.50 | -2.58% | 15,407 |
| Mar 6, 2026 | 204.00 | 204.45 | 199.05 | 203.75 | 203.75 | -0.10% | 31,007 |
| Mar 5, 2026 | 205.65 | 205.85 | 202.00 | 203.95 | 203.95 | -0.92% | 13,881 |
| Mar 4, 2026 | 200.45 | 206.65 | 199.30 | 205.85 | 205.85 | 0.15% | 14,450 |
| 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 |