Star Cement Limited (NSE:STARCEMENT)
India · Delayed Price · Currency is INR 272.15
+0.35 (0.13%)
Sep 12, 2025, 3:30 PM IST
Star Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 272.00 | 274.80 | 268.60 | 272.15 | 272.15 | 0.13% | 181,504 |
| Sep 11, 2025 | 273.65 | 274.60 | 269.45 | 271.80 | 271.80 | -0.18% | 211,450 |
| Sep 10, 2025 | 278.95 | 280.95 | 269.50 | 272.30 | 272.30 | -1.96% | 407,551 |
| Sep 9, 2025 | 283.00 | 286.15 | 275.20 | 277.75 | 277.75 | -1.51% | 291,547 |
| Sep 8, 2025 | 292.40 | 293.35 | 279.00 | 282.00 | 282.00 | -3.52% | 354,757 |
| Sep 5, 2025 | 293.00 | 294.75 | 290.25 | 292.30 | 292.30 | 0.24% | 235,215 |
| Sep 4, 2025 | 308.00 | 308.00 | 290.45 | 291.60 | 291.60 | -2.39% | 569,743 |
| Sep 3, 2025 | 293.20 | 302.35 | 292.30 | 298.75 | 298.75 | 0.96% | 530,798 |
| Sep 2, 2025 | 297.30 | 308.95 | 292.25 | 295.90 | 295.90 | -0.47% | 1,103,353 |
| Sep 1, 2025 | 285.60 | 299.00 | 283.70 | 297.30 | 297.30 | 4.26% | 806,018 |
| Aug 29, 2025 | 280.36 | 286.05 | 278.13 | 285.15 | 285.15 | 1.39% | 384,480 |
| Aug 28, 2025 | 282.70 | 285.87 | 278.00 | 281.25 | 281.25 | -0.55% | 265,374 |
| Aug 26, 2025 | 280.40 | 291.69 | 276.92 | 282.80 | 282.80 | 0.17% | 1,027,780 |
| Aug 25, 2025 | 282.00 | 286.56 | 280.10 | 282.32 | 282.32 | 2.03% | 751,460 |
| Aug 22, 2025 | 297.00 | 299.99 | 274.40 | 276.71 | 276.71 | -5.74% | 1,212,527 |
| Aug 21, 2025 | 289.09 | 298.00 | 286.58 | 293.56 | 293.56 | 1.67% | 495,322 |
| Aug 20, 2025 | 292.37 | 293.83 | 282.10 | 288.75 | 288.75 | -1.41% | 383,728 |
| Aug 19, 2025 | 291.70 | 294.17 | 288.35 | 292.88 | 292.88 | 0.76% | 434,494 |
| Aug 18, 2025 | 292.29 | 295.63 | 289.80 | 290.67 | 290.67 | 0.69% | 606,664 |
| Aug 14, 2025 | 287.41 | 289.96 | 283.00 | 288.68 | 288.68 | 0.43% | 672,115 |
| Aug 13, 2025 | 289.00 | 300.00 | 283.80 | 287.43 | 286.43 | -1.10% | 3,473,532 |
| Aug 12, 2025 | 263.00 | 294.50 | 262.37 | 290.62 | 289.61 | 10.21% | 12,246,568 |
| Aug 11, 2025 | 260.00 | 266.48 | 258.00 | 263.69 | 262.77 | 1.51% | 842,371 |
| Aug 8, 2025 | 262.25 | 267.80 | 258.50 | 259.77 | 258.87 | -0.93% | 1,496,041 |
| Aug 7, 2025 | 261.20 | 264.00 | 257.20 | 262.22 | 261.31 | -0.61% | 488,836 |
| Aug 6, 2025 | 261.00 | 266.19 | 255.83 | 263.83 | 262.91 | 0.23% | 1,103,770 |
| Aug 5, 2025 | 265.00 | 267.38 | 261.20 | 263.23 | 262.31 | 0.14% | 1,657,594 |
| Aug 4, 2025 | 244.50 | 265.00 | 244.19 | 262.86 | 261.95 | 7.80% | 5,124,792 |
| Aug 1, 2025 | 239.00 | 249.95 | 239.00 | 243.85 | 243.00 | 1.92% | 1,709,288 |
| Jul 31, 2025 | 235.10 | 244.25 | 234.00 | 239.26 | 238.43 | 0.13% | 774,441 |
| Jul 30, 2025 | 236.98 | 239.80 | 233.04 | 238.95 | 238.12 | 1.72% | 367,033 |
| Jul 29, 2025 | 227.08 | 235.90 | 225.93 | 234.90 | 234.08 | 3.44% | 384,221 |
| Jul 28, 2025 | 232.00 | 234.25 | 225.85 | 227.08 | 226.29 | -2.05% | 300,200 |
| Jul 25, 2025 | 230.70 | 234.97 | 227.81 | 231.83 | 231.02 | -0.41% | 305,342 |
| Jul 24, 2025 | 236.00 | 239.09 | 231.00 | 232.79 | 231.98 | -1.33% | 222,077 |
| Jul 23, 2025 | 239.20 | 242.00 | 233.20 | 235.92 | 235.10 | -0.94% | 1,428,296 |
| Jul 22, 2025 | 230.00 | 239.32 | 229.30 | 238.17 | 237.34 | 3.66% | 2,666,983 |
| Jul 21, 2025 | 225.00 | 230.75 | 224.45 | 229.76 | 228.96 | 1.58% | 578,936 |
| Jul 18, 2025 | 221.88 | 227.25 | 219.18 | 226.19 | 225.40 | 2.72% | 1,009,579 |
| Jul 17, 2025 | 212.00 | 221.98 | 211.60 | 220.21 | 219.44 | 4.10% | 744,828 |
| Jul 16, 2025 | 211.10 | 213.10 | 211.00 | 211.53 | 210.79 | 0.09% | 141,654 |
| Jul 15, 2025 | 209.00 | 212.00 | 209.00 | 211.33 | 210.59 | 0.40% | 47,346 |
| Jul 14, 2025 | 211.40 | 211.99 | 209.81 | 210.49 | 209.76 | -0.40% | 64,126 |
| Jul 11, 2025 | 210.45 | 212.70 | 210.45 | 211.34 | 210.60 | -0.17% | 74,847 |
| Jul 10, 2025 | 212.25 | 213.58 | 211.25 | 211.70 | 210.96 | -0.24% | 59,340 |
| Jul 9, 2025 | 216.00 | 216.00 | 211.27 | 212.20 | 211.46 | -0.23% | 96,353 |
| Jul 8, 2025 | 212.95 | 213.51 | 211.00 | 212.69 | 211.95 | 0.08% | 63,439 |
| Jul 7, 2025 | 213.00 | 213.90 | 211.50 | 212.51 | 211.77 | -0.12% | 57,018 |
| Jul 4, 2025 | 216.00 | 216.20 | 212.00 | 212.76 | 212.02 | -0.97% | 124,254 |
| Jul 3, 2025 | 217.00 | 220.80 | 214.35 | 214.84 | 214.09 | -0.75% | 231,696 |