Skip to main content
logo
Star Cement Limited (BOM:540575)
India flag India · Delayed Price · Currency is INR
214.00
-4.45 (-2.04%)
At close: Jun 15, 2026

Star Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 2026209.05210.00208.15208.75208.75-0.22%8,180
Jun 3, 2026210.15211.00208.30209.20209.20-1.48%10,131
Jun 2, 2026214.00214.40210.00212.35212.35-1.05%17,661
Jun 1, 2026216.90218.45212.20214.60214.60-1.54%11,211
May 29, 2026216.70222.05216.55217.95217.950.58%24,390
May 27, 2026216.55220.00215.30216.70216.700.32%11,148
May 26, 2026218.65218.65215.10216.00216.00-1.26%12,758
May 25, 2026228.60228.60213.75218.75218.75-1.44%45,830
May 22, 2026218.50226.00213.70221.95221.953.14%46,087
May 21, 2026217.40218.00214.35215.20215.200.73%10,297
May 20, 2026208.95218.90208.20213.65213.651.38%19,704
May 19, 2026212.00214.80209.90210.75210.75-0.71%5,382
May 18, 2026215.00215.00208.65212.25212.25-1.28%4,711
May 15, 2026214.50217.55214.50215.00215.00-0.30%2,005
May 14, 2026220.20220.20215.10215.65215.65-0.44%5,658
May 13, 2026221.10221.10216.05216.60216.60-1.43%6,402
May 12, 2026226.00228.55219.00219.75219.75-3.85%11,563
May 11, 2026233.25233.80227.90228.55228.55-3.36%13,346
May 8, 2026237.00238.75235.00236.50236.50-0.86%4,553
May 7, 2026234.00240.00234.00238.55238.551.77%9,417
May 6, 2026235.65236.25231.15234.40234.400.04%11,022
May 5, 2026231.15242.90231.15234.30234.30-1.64%7,997
May 4, 2026231.45242.00229.90238.20238.203.41%29,036
Apr 30, 2026227.70231.70223.55230.35230.351.59%4,209
Apr 29, 2026233.60233.60225.90226.75226.75-2.28%6,417
Apr 28, 2026235.00235.65231.40232.05232.05-1.19%7,334
Apr 27, 2026230.70236.70229.15234.85234.851.40%12,393
Apr 24, 2026232.25236.25224.75231.60231.60-1.61%21,812
Apr 23, 2026230.80237.50229.10235.40235.402.21%34,546
Apr 22, 2026226.95231.95224.30230.30230.301.59%11,892
Apr 21, 2026222.90228.80220.90226.70226.702.63%10,651
Apr 20, 2026220.05223.35219.00220.90220.90-0.72%9,397
Apr 17, 2026222.55223.00221.45222.50222.500.27%10,723
Apr 16, 2026222.00224.00219.50221.90221.901.07%6,772
Apr 15, 2026215.55221.55215.55219.55219.552.55%12,344
Apr 13, 2026210.05216.25210.05214.10214.10-1.11%5,627
Apr 10, 2026212.25216.90212.25216.50216.502.17%5,059
Apr 9, 2026213.15214.80211.35211.90211.90-1.30%7,615
Apr 8, 2026223.50223.50213.10214.70214.702.43%25,199
Apr 7, 2026212.20212.20206.25209.60209.60-0.50%12,431
Apr 6, 2026205.55211.35204.35210.65210.651.59%12,396
Apr 2, 2026203.90207.60200.50207.35207.350.80%10,313
Apr 1, 2026213.80213.80203.65205.70205.701.08%4,947