Star Cement Limited (BOM:540575)
India · Delayed Price · Currency is INR 186.60
-0.40 (-0.21%)
At close: Sep 25, 2026
Star Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 188.00 | 188.80 | 186.40 | 187.00 | 187.00 | -1.27% | 6,248 |
| Sep 23, 2026 | 189.40 | 190.95 | 188.50 | 189.40 | 189.40 | -0.08% | 6,055 |
| Sep 22, 2026 | 193.80 | 195.00 | 189.05 | 189.55 | 189.55 | -2.02% | 3,237 |
| Sep 21, 2026 | 194.45 | 196.40 | 193.00 | 193.45 | 193.45 | -0.51% | 132,525 |
| Sep 18, 2026 | 190.75 | 196.00 | 188.95 | 194.45 | 194.45 | 3.46% | 16,157 |
| Sep 17, 2026 | 185.00 | 188.80 | 184.30 | 187.95 | 187.95 | 0.35% | 4,652 |
| Sep 16, 2026 | 186.80 | 187.60 | 183.70 | 187.30 | 187.30 | 1.38% | 11,365 |
| Sep 15, 2026 | 195.50 | 195.60 | 183.60 | 184.75 | 184.75 | -5.43% | 17,449 |
| Sep 11, 2026 | 194.35 | 195.70 | 193.55 | 195.35 | 195.35 | 0.36% | 5,251 |
| Sep 10, 2026 | 193.70 | 195.40 | 191.05 | 194.65 | 194.65 | 1.64% | 4,250 |
| Sep 9, 2026 | 193.65 | 194.85 | 190.20 | 191.50 | 191.50 | -1.79% | 150,717 |
| Sep 8, 2026 | 193.90 | 195.50 | 193.85 | 195.00 | 195.00 | 0.31% | 11,786 |
| Sep 7, 2026 | 193.70 | 195.00 | 188.30 | 194.40 | 194.40 | 2.37% | 20,985 |
| Sep 4, 2026 | 185.10 | 192.15 | 184.15 | 189.90 | 189.90 | 2.98% | 6,863 |
| Sep 3, 2026 | 181.95 | 186.95 | 181.95 | 184.40 | 184.40 | 0.05% | 8,002 |
| Sep 2, 2026 | 183.45 | 185.15 | 183.05 | 184.30 | 184.30 | -0.70% | 10,026 |
| Sep 1, 2026 | 184.40 | 187.05 | 184.15 | 185.60 | 185.60 | -0.46% | 12,315 |
| Aug 31, 2026 | 186.25 | 192.00 | 180.15 | 186.45 | 186.45 | -0.72% | 38,524 |
| Aug 28, 2026 | 190.05 | 191.40 | 185.50 | 187.80 | 187.80 | -0.56% | 55,174 |
| Aug 27, 2026 | 191.25 | 192.00 | 185.80 | 188.85 | 188.85 | -1.33% | 30,564 |
| Aug 26, 2026 | 193.95 | 194.85 | 190.80 | 191.40 | 191.40 | -1.95% | 10,480 |
| Aug 25, 2026 | 192.05 | 196.05 | 192.05 | 195.20 | 195.20 | 0.21% | 3,819 |
| Aug 24, 2026 | 197.80 | 197.80 | 193.00 | 194.80 | 194.80 | 0.08% | 19,440 |
| Aug 21, 2026 | 192.50 | 195.00 | 192.50 | 194.65 | 194.65 | 0.18% | 10,402 |
| Aug 20, 2026 | 193.70 | 195.60 | 191.50 | 194.30 | 194.30 | 0.15% | 15,245 |
| Aug 19, 2026 | 199.70 | 199.95 | 193.55 | 194.00 | 194.00 | -2.41% | 21,153 |
| Aug 18, 2026 | 198.00 | 201.55 | 196.00 | 198.80 | 198.80 | -0.25% | 21,951 |
| Aug 17, 2026 | 203.00 | 203.50 | 198.30 | 199.30 | 199.30 | -0.28% | 17,628 |
| Aug 14, 2026 | 200.45 | 201.00 | 199.45 | 199.85 | 199.85 | -0.82% | 3,696 |
| Aug 13, 2026 | 202.20 | 202.20 | 199.00 | 201.50 | 201.50 | 0.80% | 41,815 |
| Aug 12, 2026 | 198.40 | 201.30 | 197.70 | 199.90 | 199.90 | 1.04% | 17,793 |
| Aug 11, 2026 | 200.50 | 200.50 | 196.10 | 197.85 | 197.85 | -0.33% | 8,728 |
| Aug 10, 2026 | 201.25 | 201.70 | 197.80 | 198.50 | 198.50 | -1.98% | 23,225 |
| Aug 7, 2026 | 203.55 | 204.05 | 196.65 | 202.50 | 202.50 | -0.37% | 39,757 |
| Aug 6, 2026 | 207.00 | 207.00 | 202.80 | 203.25 | 203.25 | -0.78% | 15,522 |
| Aug 5, 2026 | 203.75 | 205.20 | 203.70 | 204.85 | 204.85 | 0.71% | 6,997 |
| Aug 4, 2026 | 206.25 | 206.25 | 202.90 | 203.40 | 203.40 | -0.29% | 5,144 |
| Aug 3, 2026 | 201.00 | 206.95 | 201.00 | 204.00 | 204.00 | 0.54% | 109,968 |
| Jul 31, 2026 | 205.05 | 205.05 | 202.30 | 202.90 | 202.90 | 0.30% | 232,562 |
| Jul 30, 2026 | 204.90 | 204.90 | 200.00 | 202.30 | 202.30 | -0.52% | 8,805 |
| Jul 29, 2026 | 205.35 | 205.35 | 202.00 | 203.35 | 203.35 | 0.49% | 4,406 |
| Jul 28, 2026 | 203.10 | 203.85 | 201.60 | 202.35 | 202.35 | -0.34% | 8,383 |
| Jul 27, 2026 | 202.95 | 207.00 | 201.55 | 203.05 | 203.05 | -0.90% | 218,725 |
| Jul 24, 2026 | 201.35 | 205.50 | 201.35 | 204.90 | 204.90 | 0.42% | 204,980 |
| Jul 23, 2026 | 205.90 | 205.90 | 203.20 | 204.05 | 204.05 | -0.83% | 5,321 |
| Jul 22, 2026 | 208.25 | 208.25 | 204.85 | 205.75 | 205.75 | -1.22% | 5,199 |
| Jul 21, 2026 | 201.75 | 209.90 | 201.75 | 208.30 | 208.30 | -0.33% | 16,813 |
| Jul 20, 2026 | 205.65 | 211.55 | 204.10 | 209.00 | 209.00 | 1.58% | 19,696 |
| Jul 17, 2026 | 207.50 | 207.50 | 204.35 | 205.75 | 205.75 | -0.72% | 7,478 |
| Jul 16, 2026 | 207.65 | 209.70 | 205.40 | 207.25 | 207.25 | -0.07% | 12,597 |