NSE:STARCEMENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	205.00	207.84	200.48	206.88	206.88	0.52%	119,982
Apr 1, 2026	205.11	207.31	203.45	205.82	205.82	1.27%	149,043
Mar 30, 2026	204.15	204.78	199.36	203.24	203.24	-1.68%	303,630
Mar 27, 2026	208.72	209.87	205.05	206.72	206.72	-0.96%	313,298
Mar 25, 2026	212.00	213.24	208.01	208.72	208.72	-0.67%	193,193
Mar 24, 2026	214.56	215.95	205.50	210.13	210.13	-1.73%	295,779
Mar 23, 2026	213.00	216.24	211.55	213.82	213.82	-1.19%	744,565
Mar 20, 2026	211.00	216.75	210.00	216.39	216.39	3.02%	594,496
Mar 19, 2026	205.85	212.95	205.64	210.04	210.04	0.48%	338,392
Mar 18, 2026	205.05	209.58	205.05	209.04	209.04	1.84%	220,219
Mar 17, 2026	206.25	206.33	204.50	205.26	205.26	-0.56%	109,417
Mar 16, 2026	204.45	207.30	202.50	206.41	206.41	0.72%	327,951
Mar 13, 2026	202.00	207.49	201.93	204.93	204.93	0.97%	408,305
Mar 12, 2026	200.00	204.66	197.75	202.97	202.97	0.51%	313,052
Mar 11, 2026	199.57	203.90	199.57	201.95	201.95	1.29%	364,923
Mar 10, 2026	201.35	201.35	197.75	199.37	199.37	0.61%	521,683
Mar 9, 2026	200.00	201.98	196.53	198.17	198.17	-2.84%	235,892
Mar 6, 2026	203.89	204.60	200.31	203.96	203.96	0.03%	246,128
Mar 5, 2026	206.00	206.00	202.00	203.89	203.89	-0.86%	176,598
Mar 4, 2026	203.50	206.36	199.00	205.65	205.65	0.11%	315,327
Mar 2, 2026	207.80	210.57	205.20	205.42	205.42	-4.10%	242,560
Feb 27, 2026	218.13	218.13	213.50	214.21	214.21	-0.99%	215,741
Feb 26, 2026	217.90	218.24	215.25	216.35	216.35	-0.46%	154,823
Feb 25, 2026	218.15	218.60	215.51	217.36	217.36	-0.11%	208,226
Feb 24, 2026	219.55	219.55	214.80	217.60	217.60	-0.97%	294,183
Feb 23, 2026	218.89	221.20	216.29	219.74	219.74	2.93%	709,260
Feb 20, 2026	213.01	215.70	210.51	213.48	213.48	-0.17%	580,966
Feb 19, 2026	218.00	218.70	213.50	213.85	213.85	-1.79%	283,659
Feb 18, 2026	218.89	221.15	217.10	217.75	217.75	0.16%	334,245
Feb 17, 2026	214.10	220.60	214.00	217.40	217.40	1.13%	2,343,348
Feb 16, 2026	215.01	216.00	212.75	214.97	214.97	-0.69%	236,441
Feb 13, 2026	217.10	217.91	214.75	216.47	216.47	-1.13%	214,480
Feb 12, 2026	219.00	220.80	215.55	218.94	218.94	-0.17%	290,098
Feb 11, 2026	219.90	219.90	216.51	219.32	218.32	0.34%	332,794
Feb 10, 2026	219.85	221.00	216.20	218.58	217.58	-1.35%	561,751
Feb 9, 2026	216.99	227.60	210.20	221.56	220.55	2.85%	2,015,068
Feb 6, 2026	222.00	243.44	210.40	215.43	214.45	-3.19%	3,271,977
Feb 5, 2026	221.30	225.75	218.50	222.54	221.53	-0.34%	183,098
Feb 4, 2026	218.35	224.36	215.02	223.30	222.28	1.76%	229,854
Feb 3, 2026	220.80	221.38	215.10	219.43	218.43	0.86%	154,302
Feb 2, 2026	213.20	218.82	208.74	217.56	216.57	1.44%	219,136
Feb 1, 2026	219.98	222.00	213.75	214.47	213.49	-2.50%	105,469
Jan 30, 2026	214.75	221.80	212.04	219.98	218.98	2.53%	195,971
Jan 29, 2026	216.00	217.41	213.25	214.56	213.58	-0.84%	163,845
Jan 28, 2026	213.00	221.95	210.30	216.37	215.38	1.97%	334,751
Jan 27, 2026	211.40	214.00	208.44	212.19	211.22	0.18%	183,577
Jan 23, 2026	214.33	215.21	211.08	211.81	210.84	-1.25%	122,288
Jan 22, 2026	212.30	215.30	212.30	214.50	213.52	0.83%	78,926
Jan 21, 2026	210.00	214.90	208.50	212.73	211.76	0.58%	170,676
Jan 20, 2026	212.75	215.30	211.00	211.50	210.54	-1.26%	207,810