Skip to main content
logo
Star Cement Limited (NSE:STARCEMENT)
India flag India · Delayed Price · Currency is INR
230.00
-5.12 (-2.18%)
Apr 24, 2026, 3:29 PM IST

NSE:STARCEMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026235.12236.97225.35231.75231.75-1.43%253,862
Apr 23, 2026231.50239.00229.34235.12235.122.26%674,344
Apr 22, 2026225.90231.70224.00229.92229.921.61%205,628
Apr 21, 2026220.11229.50220.11226.28226.282.38%239,608
Apr 20, 2026222.00223.10219.01221.02221.02-0.60%211,304
Apr 17, 2026221.90223.30220.80222.36222.360.19%117,850
Apr 16, 2026220.85224.10219.48221.94221.940.96%162,045
Apr 15, 2026217.45221.55215.54219.83219.832.39%239,366
Apr 13, 2026210.40216.00210.40214.69214.69-0.79%125,230
Apr 10, 2026215.00217.00213.00216.40216.402.06%87,233
Apr 9, 2026213.55215.09211.20212.03212.03-1.15%76,048
Apr 8, 2026215.00219.00213.05214.50214.502.32%144,335
Apr 7, 2026207.00211.99205.82209.63209.63-0.38%114,865
Apr 6, 2026210.00210.91204.30210.42210.421.71%75,555
Apr 2, 2026205.00207.84200.48206.88206.880.52%119,982
Apr 1, 2026205.11207.31203.45205.82205.821.27%149,043
Mar 30, 2026204.15204.78199.36203.24203.24-1.68%303,630
Mar 27, 2026208.72209.87205.05206.72206.72-0.96%313,298
Mar 25, 2026212.00213.24208.01208.72208.72-0.67%193,193
Mar 24, 2026214.56215.95205.50210.13210.13-1.73%295,779
Mar 23, 2026213.00216.24211.55213.82213.82-1.19%744,565
Mar 20, 2026211.00216.75210.00216.39216.393.02%594,496
Mar 19, 2026205.85212.95205.64210.04210.040.48%338,392
Mar 18, 2026205.05209.58205.05209.04209.041.84%220,219
Mar 17, 2026206.25206.33204.50205.26205.26-0.56%109,417
Mar 16, 2026204.45207.30202.50206.41206.410.72%327,951
Mar 13, 2026202.00207.49201.93204.93204.930.97%408,305
Mar 12, 2026200.00204.66197.75202.97202.970.51%313,052
Mar 11, 2026199.57203.90199.57201.95201.951.29%364,923
Mar 10, 2026201.35201.35197.75199.37199.370.61%521,683
Mar 9, 2026200.00201.98196.53198.17198.17-2.84%235,892
Mar 6, 2026203.89204.60200.31203.96203.960.03%246,128
Mar 5, 2026206.00206.00202.00203.89203.89-0.86%176,598
Mar 4, 2026203.50206.36199.00205.65205.650.11%315,327
Mar 2, 2026207.80210.57205.20205.42205.42-4.10%242,560
Feb 27, 2026218.13218.13213.50214.21214.21-0.99%215,741
Feb 26, 2026217.90218.24215.25216.35216.35-0.46%154,823
Feb 25, 2026218.15218.60215.51217.36217.36-0.11%208,226
Feb 24, 2026219.55219.55214.80217.60217.60-0.97%294,183
Feb 23, 2026218.89221.20216.29219.74219.742.93%709,260
Feb 20, 2026213.01215.70210.51213.48213.48-0.17%580,966
Feb 19, 2026218.00218.70213.50213.85213.85-1.79%283,659
Feb 18, 2026218.89221.15217.10217.75217.750.16%334,245
Feb 17, 2026214.10220.60214.00217.40217.401.13%2,343,348
Feb 16, 2026215.01216.00212.75214.97214.97-0.69%236,441
Feb 13, 2026217.10217.91214.75216.47216.47-1.13%214,480
Feb 12, 2026219.00220.80215.55218.94218.94-0.17%290,098
Feb 11, 2026219.90219.90216.51219.32218.320.34%332,794
Feb 10, 2026219.85221.00216.20218.58217.58-1.35%561,751
Feb 9, 2026216.99227.60210.20221.56220.552.85%2,015,068