Skip to main content
logo
Star Cement Limited (NSE:STARCEMENT)
India flag India · Delayed Price · Currency is INR
208.95
-0.04 (-0.02%)
Jun 5, 2026, 3:30 PM IST

NSE:STARCEMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026210.00210.43208.25209.06209.060.03%450,586
Jun 4, 2026208.51209.97208.51208.99208.99-189,557
Jun 3, 2026210.00210.78208.25209.00209.00-1.14%356,834
Jun 2, 2026212.80214.74209.75211.41211.41-1.15%271,907
Jun 1, 2026220.00220.01212.00213.87213.87-1.87%193,578
May 29, 2026216.57222.13216.57217.95217.950.64%312,342
May 27, 2026217.50223.55215.00216.57216.570.59%223,656
May 26, 2026218.10218.30215.00215.30215.30-1.28%176,181
May 25, 2026228.30228.70213.75218.10218.10-1.31%773,673
May 22, 2026217.00225.90213.53220.99220.992.65%722,548
May 21, 2026217.60217.65214.31215.29215.290.90%69,791
May 20, 2026209.50214.80208.26213.37213.371.26%113,260
May 19, 2026214.70214.70209.95210.72210.72-0.80%180,729
May 18, 2026213.20214.24208.67212.41212.41-1.26%95,853
May 15, 2026215.10217.79214.75215.12215.12-0.23%96,624
May 14, 2026219.65224.80214.75215.61215.61-0.55%196,953
May 13, 2026219.99221.86216.04216.80216.80-1.45%215,802
May 12, 2026227.59228.14218.72219.99219.99-3.70%83,281
May 11, 2026235.50235.50227.50228.45228.45-3.38%133,808
May 8, 2026237.90239.63234.53236.45236.45-0.88%184,396
May 7, 2026235.80239.91234.21238.56238.561.78%168,814
May 6, 2026237.80237.80231.01234.39234.390.02%198,859
May 5, 2026242.98242.98231.32234.35234.35-1.64%241,951
May 4, 2026232.85242.35229.85238.25238.253.46%656,134
Apr 30, 2026226.58232.00223.50230.29230.291.64%100,695
Apr 29, 2026234.87234.87225.77226.58226.58-2.48%204,823
Apr 28, 2026235.00237.81231.37232.34232.34-1.21%136,275
Apr 27, 2026230.00236.66228.32235.18235.181.48%178,213
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