Star Cement Limited (BOM:540575)
India · Delayed Price · Currency is INR 218.75
-3.20 (-1.44%)
At close: May 25, 2026
Star Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 222.90 | 228.80 | 220.90 | 226.70 | 226.70 | 2.63% | 10,651 |
| Apr 20, 2026 | 220.05 | 223.35 | 219.00 | 220.90 | 220.90 | -0.72% | 9,397 |
| Apr 17, 2026 | 222.55 | 223.00 | 221.45 | 222.50 | 222.50 | 0.27% | 10,723 |
| Apr 16, 2026 | 222.00 | 224.00 | 219.50 | 221.90 | 221.90 | 1.07% | 6,772 |
| 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 |