Skip to main content
logo
Star Cement Limited (NSE:STARCEMENT)
India flag India · Delayed Price · Currency is INR
186.00
+1.24 (0.67%)
Sep 1, 2026, 3:29 PM IST

NSE:STARCEMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2026184.95187.28182.80185.51-0.41%126,569
Aug 31, 2026186.00192.99180.12184.76184.76-1.61%2,762,342
Aug 28, 2026190.99191.98185.30187.79187.79-0.47%336,872
Aug 27, 2026191.40192.60186.00188.68188.68-1.30%434,910
Aug 26, 2026194.84195.48190.80191.16191.16-1.89%231,489
Aug 25, 2026195.00196.20193.00194.84194.84-0.01%112,447
Aug 24, 2026194.83196.08192.90194.85194.850.12%300,566
Aug 21, 2026196.00196.00192.31194.62194.620.13%144,503
Aug 20, 2026193.94196.04191.50194.37194.370.22%384,194
Aug 19, 2026198.61198.61193.43193.94193.94-2.55%349,565
Aug 18, 2026197.10202.04195.75199.02199.02-0.02%375,299
Aug 17, 2026200.06203.55198.12199.06199.06-0.50%267,294
Aug 14, 2026201.30201.30199.50200.06200.06-0.62%29,918
Aug 13, 2026201.30201.80199.00201.30201.300.78%95,504
Aug 12, 2026199.43201.38197.61199.75199.750.89%176,109
Aug 11, 2026199.45200.99195.91197.98197.98-0.48%183,219
Aug 10, 2026203.10203.10197.96198.94198.94-1.50%172,722
Aug 7, 2026203.34204.49196.50201.96201.96-0.68%693,029
Aug 6, 2026205.50205.50203.01203.34203.34-0.59%114,840
Aug 5, 2026203.50204.90203.50204.55204.550.41%83,402
Aug 4, 2026204.40204.95202.78203.72203.72-0.12%110,212
Aug 3, 2026203.20206.94203.00203.96203.960.58%168,528
Jul 31, 2026205.00205.00202.31202.78202.780.12%151,571
Jul 30, 2026203.46203.46200.10202.53202.53-0.36%123,814
Jul 29, 2026202.55204.00201.89203.26203.260.62%60,150
Jul 28, 2026204.05204.31201.75202.01202.01-0.40%82,509
Jul 27, 2026204.14206.79201.10202.83202.83-1.00%283,032
Jul 24, 2026203.10205.39201.83204.88204.880.43%86,528
Jul 23, 2026205.90205.90203.12204.01204.01-0.83%81,865
Jul 22, 2026208.00208.01205.20205.71205.71-1.29%145,740
Jul 21, 2026208.20209.75207.00208.40208.40-0.26%220,100
Jul 20, 2026206.35212.92204.46208.95208.951.70%637,102
Jul 17, 2026207.07207.25204.15205.45205.45-0.78%85,966
Jul 16, 2026208.75210.00205.40207.07207.070.34%181,321
Jul 15, 2026205.53208.99204.80206.36206.360.40%314,682
Jul 14, 2026205.28206.29204.31205.53205.53-0.38%100,923
Jul 13, 2026205.26206.68204.00206.31206.310.51%111,652
Jul 10, 2026207.00207.00204.50205.26205.260.16%157,943
Jul 9, 2026204.43207.20203.40204.93204.931.24%92,263
Jul 8, 2026205.00206.08201.71202.41202.41-1.40%190,219
Jul 7, 2026207.62207.62205.00205.28205.28-1.13%249,553
Jul 6, 2026211.00211.00207.01207.62207.62-0.99%202,836
Jul 3, 2026209.62210.75206.77209.69209.690.63%192,108
Jul 2, 2026206.98209.50206.02208.37208.371.00%157,563
Jul 1, 2026207.93209.79205.75206.31206.31-0.68%244,214
Jun 30, 2026207.50209.43207.23207.72207.72-0.39%168,518
Jun 29, 2026210.00211.09208.00208.53208.53-1.01%195,283
Jun 25, 2026213.88213.88210.08210.65210.65-0.80%266,647
Jun 24, 2026210.41215.25210.41212.34212.340.94%1,357,868
Jun 23, 2026214.00214.00209.50210.37210.37-0.89%258,786