Skip to main content
logo
Star Cement Limited (NSE:STARCEMENT)
India flag India · Delayed Price · Currency is INR
187.84
-1.39 (-0.73%)
Sep 24, 2026, 11:09 AM IST

NSE:STARCEMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026188.00188.87186.61187.92--0.69%14,432
Sep 23, 2026189.35190.99187.71189.23189.23-0.15%84,627
Sep 22, 2026194.00195.00189.10189.51189.51-2.06%147,576
Sep 21, 2026194.50196.42192.76193.50193.50-0.39%130,269
Sep 18, 2026188.90195.79188.90194.25194.253.14%271,084
Sep 17, 2026186.50188.80184.61188.33188.330.55%215,639
Sep 16, 2026184.93187.89183.60187.30187.301.28%254,340
Sep 15, 2026195.14195.91184.00184.93184.93-5.23%272,570
Sep 11, 2026194.00195.90193.10195.14195.140.24%240,287
Sep 10, 2026192.30195.48190.50194.68194.681.23%219,251
Sep 9, 2026194.94194.94190.40192.32192.32-1.29%260,534
Sep 8, 2026195.00196.34193.70194.83194.830.22%289,777
Sep 7, 2026191.00195.04188.61194.40194.402.21%322,246
Sep 4, 2026184.47192.80184.00190.19190.193.10%192,236
Sep 3, 2026182.00186.00182.00184.47184.470.20%115,959
Sep 2, 2026185.40185.63182.41184.10184.10-0.82%106,376
Sep 1, 2026184.95187.28182.80185.63185.630.47%161,551
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