Star Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	178.55	178.60	174.50	177.05	177.05	1.14%	4,832
Nov 3, 2026	172.15	176.10	170.70	175.05	175.05	2.91%	12,385
Nov 2, 2026	170.00	173.00	169.20	170.10	170.10	-0.32%	6,473
Oct 30, 2026	162.00	172.15	162.00	170.65	170.65	4.76%	23,040
Oct 29, 2026	162.00	163.90	161.00	162.90	162.90	0.46%	6,483
Oct 28, 2026	158.00	163.10	156.50	162.15	162.15	2.53%	5,478
Oct 27, 2026	160.20	160.50	157.10	158.15	158.15	-1.34%	3,415
Oct 26, 2026	158.20	160.55	157.50	160.30	160.30	-0.03%	6,195
Oct 23, 2026	159.85	162.55	157.00	160.35	160.35	-1.05%	12,382
Oct 22, 2026	161.85	162.95	160.05	162.05	162.05	-1.46%	8,005
Oct 21, 2026	167.50	168.75	162.40	164.45	164.45	-1.85%	13,913
Oct 19, 2026	172.50	172.70	167.50	167.55	167.55	-2.62%	5,866
Oct 16, 2026	170.20	172.70	169.30	172.05	172.05	0.35%	2,564
Oct 15, 2026	172.90	174.05	168.75	171.45	171.45	0.65%	6,584
Oct 14, 2026	166.15	172.30	166.15	170.35	170.35	1.16%	8,616
Oct 13, 2026	168.10	168.75	164.65	168.40	168.40	0.27%	6,335
Oct 12, 2026	170.00	170.00	167.00	167.95	167.95	-0.27%	2,426
Oct 9, 2026	169.00	171.25	166.35	168.40	168.40	-0.12%	9,266
Oct 8, 2026	177.25	177.25	167.80	168.60	168.60	-3.52%	17,888
Oct 7, 2026	176.00	176.70	174.50	174.75	174.75	-0.85%	6,088
Oct 6, 2026	179.00	179.00	175.70	176.25	176.25	0.17%	5,311
Oct 5, 2026	181.00	181.00	175.20	175.95	175.95	-1.48%	9,977
Oct 1, 2026	183.55	183.55	175.45	178.60	178.60	-1.79%	13,130
Sep 30, 2026	179.70	183.00	179.40	181.85	181.85	2.45%	4,715
Sep 29, 2026	182.40	182.40	175.20	177.50	177.50	-2.69%	27,942
Sep 28, 2026	185.45	185.70	182.00	182.40	182.40	-2.25%	12,823
Sep 25, 2026	187.50	187.60	185.00	186.60	186.60	-0.21%	7,891
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