Star Cement Limited (BOM:540575)
India · Delayed Price · Currency is INR 204.90
+0.85 (0.42%)
At close: Jul 24, 2026
Star Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 205.50 | 208.90 | 204.80 | 207.40 | 207.40 | 0.92% | 202,528 |
| Jul 14, 2026 | 204.85 | 205.80 | 204.35 | 205.50 | 205.50 | -0.32% | 3,950 |
| Jul 13, 2026 | 206.00 | 206.45 | 203.50 | 206.15 | 206.15 | 0.56% | 5,243 |
| Jul 10, 2026 | 205.00 | 206.55 | 204.40 | 205.00 | 205.00 | 0.15% | 8,637 |
| Jul 9, 2026 | 204.55 | 207.40 | 203.50 | 204.70 | 204.70 | 1.06% | 9,863 |
| Jul 8, 2026 | 204.00 | 205.95 | 202.10 | 202.55 | 202.55 | -1.39% | 12,791 |
| Jul 7, 2026 | 206.85 | 207.40 | 205.00 | 205.40 | 205.40 | -1.08% | 14,188 |
| Jul 6, 2026 | 211.00 | 211.00 | 207.00 | 207.65 | 207.65 | -0.95% | 5,934 |
| 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 |