Skip to main content
logo
Star Cement Limited (BOM:540575)
India flag India · Delayed Price · Currency is INR
189.90
+5.50 (2.98%)
At close: Sep 4, 2026

Star Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026185.10192.15184.15189.90189.902.98%6,863
Sep 3, 2026181.95186.95181.95184.40184.400.05%8,002
Sep 2, 2026183.45185.15183.05184.30184.30-0.70%10,026
Sep 1, 2026184.40187.05184.15185.60185.60-0.46%12,315
Aug 31, 2026186.25192.00180.15186.45186.45-0.72%38,524
Aug 28, 2026190.05191.40185.50187.80187.80-0.56%55,174
Aug 27, 2026191.25192.00185.80188.85188.85-1.33%30,564
Aug 26, 2026193.95194.85190.80191.40191.40-1.95%10,480
Aug 25, 2026192.05196.05192.05195.20195.200.21%3,819
Aug 24, 2026197.80197.80193.00194.80194.800.08%19,440
Aug 21, 2026192.50195.00192.50194.65194.650.18%10,402
Aug 20, 2026193.70195.60191.50194.30194.300.15%15,245
Aug 19, 2026199.70199.95193.55194.00194.00-2.41%21,153
Aug 18, 2026198.00201.55196.00198.80198.80-0.25%21,951
Aug 17, 2026203.00203.50198.30199.30199.30-0.28%17,628
Aug 14, 2026200.45201.00199.45199.85199.85-0.82%3,696
Aug 13, 2026202.20202.20199.00201.50201.500.80%41,815
Aug 12, 2026198.40201.30197.70199.90199.901.04%17,793
Aug 11, 2026200.50200.50196.10197.85197.85-0.33%8,728
Aug 10, 2026201.25201.70197.80198.50198.50-1.98%23,225
Aug 7, 2026203.55204.05196.65202.50202.50-0.37%39,757
Aug 6, 2026207.00207.00202.80203.25203.25-0.78%15,522
Aug 5, 2026203.75205.20203.70204.85204.850.71%6,997
Aug 4, 2026206.25206.25202.90203.40203.40-0.29%5,144
Aug 3, 2026201.00206.95201.00204.00204.000.54%109,968
Jul 31, 2026205.05205.05202.30202.90202.900.30%232,562
Jul 30, 2026204.90204.90200.00202.30202.30-0.52%8,805
Jul 29, 2026205.35205.35202.00203.35203.350.49%4,406
Jul 28, 2026203.10203.85201.60202.35202.35-0.34%8,383
Jul 27, 2026202.95207.00201.55203.05203.05-0.90%218,725
Jul 24, 2026201.35205.50201.35204.90204.900.42%204,980
Jul 23, 2026205.90205.90203.20204.05204.05-0.83%5,321
Jul 22, 2026208.25208.25204.85205.75205.75-1.22%5,199
Jul 21, 2026201.75209.90201.75208.30208.30-0.33%16,813
Jul 20, 2026205.65211.55204.10209.00209.001.58%19,696
Jul 17, 2026207.50207.50204.35205.75205.75-0.72%7,478
Jul 16, 2026207.65209.70205.40207.25207.25-0.07%12,597
Jul 15, 2026205.50208.90204.80207.40207.400.92%202,528
Jul 14, 2026204.85205.80204.35205.50205.50-0.32%3,950
Jul 13, 2026206.00206.45203.50206.15206.150.56%5,243
Jul 10, 2026205.00206.55204.40205.00205.000.15%8,637
Jul 9, 2026204.55207.40203.50204.70204.701.06%9,863
Jul 8, 2026204.00205.95202.10202.55202.55-1.39%12,791
Jul 7, 2026206.85207.40205.00205.40205.40-1.08%14,188
Jul 6, 2026211.00211.00207.00207.65207.65-0.95%5,934
Jul 3, 2026208.50210.70207.00209.65209.650.67%8,791
Jul 2, 2026206.50209.10206.05208.25208.250.85%10,505
Jul 1, 2026208.00209.70205.75206.50206.50-0.63%20,641
Jun 30, 2026207.95209.35206.95207.80207.80-0.26%14,783
Jun 29, 2026212.80212.80208.10208.35208.35-1.02%5,271