Star Cement Limited (NSE:STARCEMENT)
India · Delayed Price · Currency is INR 276.71
-16.85 (-5.74%)
Aug 22, 2025, 3:29 PM IST
Star Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 214.10 | 217.50 | 212.73 | 216.47 | 215.72 | 1.13% | 273,286 |
| Jul 1, 2025 | 212.84 | 215.54 | 210.00 | 214.06 | 213.32 | 0.58% | 448,021 |
| Jun 30, 2025 | 213.95 | 215.44 | 211.54 | 212.82 | 212.08 | -0.52% | 97,154 |
| Jun 27, 2025 | 213.80 | 215.24 | 212.58 | 213.94 | 213.20 | 0.40% | 122,154 |
| Jun 26, 2025 | 214.60 | 215.60 | 211.03 | 213.09 | 212.35 | -0.19% | 162,067 |
| Jun 25, 2025 | 211.80 | 213.75 | 211.80 | 213.50 | 212.76 | 0.78% | 78,108 |
| Jun 24, 2025 | 211.90 | 213.56 | 210.12 | 211.85 | 211.11 | 1.01% | 157,984 |
| Jun 23, 2025 | 210.00 | 210.77 | 208.43 | 209.73 | 209.00 | -0.76% | 89,786 |
| Jun 20, 2025 | 209.00 | 212.00 | 208.33 | 211.34 | 210.60 | 1.11% | 86,928 |
| Jun 19, 2025 | 211.50 | 213.89 | 207.41 | 209.01 | 208.28 | -1.37% | 96,169 |
| Jun 18, 2025 | 214.15 | 214.15 | 211.50 | 211.92 | 211.18 | -0.95% | 82,230 |
| Jun 17, 2025 | 213.55 | 215.40 | 212.01 | 213.96 | 213.22 | 0.18% | 115,544 |
| Jun 16, 2025 | 212.00 | 215.88 | 211.51 | 213.58 | 212.84 | -0.42% | 91,611 |
| Jun 13, 2025 | 211.25 | 217.25 | 210.15 | 214.48 | 213.73 | -0.34% | 109,396 |