Star Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	216.43	216.50	213.61	214.19	213.21	-1.03%	133,608
Jan 16, 2026	216.24	217.14	214.40	216.43	215.44	0.09%	105,170
Jan 14, 2026	213.00	217.00	213.00	216.23	215.24	0.89%	1,007,740
Jan 13, 2026	215.00	215.81	212.10	214.33	213.35	-0.25%	180,423
Jan 12, 2026	218.01	218.09	212.25	214.87	213.89	-1.67%	153,125
Jan 9, 2026	220.70	223.50	217.60	218.52	217.52	-1.48%	260,729
Jan 8, 2026	220.50	224.80	218.50	221.80	220.79	0.39%	247,003
Jan 7, 2026	220.00	222.20	217.60	220.93	219.92	0.03%	288,732
Jan 6, 2026	223.15	223.91	220.50	220.86	219.85	-1.13%	107,079
Jan 5, 2026	223.00	223.95	220.35	223.39	222.37	0.40%	154,085
Jan 2, 2026	222.00	223.69	221.10	222.51	221.50	0.15%	142,533
Jan 1, 2026	225.00	225.08	221.75	222.17	221.16	-1.48%	87,386
Dec 31, 2025	221.25	226.71	221.25	225.51	224.48	1.78%	92,167
Dec 30, 2025	224.60	224.60	221.00	221.56	220.55	-1.42%	106,790
Dec 29, 2025	225.78	227.60	224.22	224.75	223.73	-0.46%	101,990
Dec 26, 2025	230.90	232.61	225.00	225.78	224.75	-0.88%	270,060
Dec 24, 2025	223.00	228.89	223.00	227.78	226.74	1.95%	145,798
Dec 23, 2025	220.65	224.00	219.15	223.43	222.41	1.37%	173,185
Dec 22, 2025	217.70	224.65	217.00	220.42	219.41	1.79%	132,570
Dec 19, 2025	216.00	218.50	214.75	216.55	215.56	0.37%	102,559
Dec 18, 2025	216.67	218.20	215.17	215.75	214.77	-0.43%	106,426
Dec 17, 2025	218.60	218.60	215.50	216.68	215.69	-0.91%	97,302
Dec 16, 2025	222.30	222.56	217.57	218.68	217.68	-1.63%	115,782
Dec 15, 2025	226.00	226.69	221.20	222.30	221.29	0.33%	171,628
Dec 12, 2025	219.00	223.63	218.85	221.57	220.56	1.16%	96,393
Dec 11, 2025	217.50	220.00	215.64	219.03	218.03	0.68%	70,185
Dec 10, 2025	218.91	221.86	217.00	217.56	216.57	-1.32%	72,862
Dec 9, 2025	216.00	221.00	214.55	220.47	219.46	1.14%	106,934