Star Cement Limited (NSE:STARCEMENT)
India · Delayed Price · Currency is INR 172.18
+0.64 (0.37%)
Oct 16, 2026, 3:29 PM IST
NSE:STARCEMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 172.80 | 173.00 | 169.26 | 172.18 | 172.18 | 0.37% | 54,615 |
| Oct 15, 2026 | 168.63 | 172.90 | 168.51 | 171.54 | 171.54 | 0.69% | 147,529 |
| Oct 14, 2026 | 168.14 | 171.97 | 167.40 | 170.36 | 170.36 | 1.32% | 95,670 |
| Oct 13, 2026 | 168.77 | 169.90 | 165.00 | 168.14 | 168.14 | 0.36% | 120,456 |
| Oct 12, 2026 | 168.00 | 169.67 | 166.61 | 167.54 | 167.54 | -0.55% | 61,322 |
| Oct 9, 2026 | 170.00 | 172.39 | 166.50 | 168.46 | 168.46 | -0.70% | 120,075 |
| Oct 8, 2026 | 174.30 | 175.00 | 167.62 | 169.65 | 169.65 | -2.99% | 222,369 |
| Oct 7, 2026 | 175.13 | 177.00 | 174.50 | 174.88 | 174.88 | -0.87% | 61,630 |
| Oct 6, 2026 | 177.00 | 177.23 | 175.30 | 176.41 | 176.41 | 0.22% | 50,211 |
| Oct 5, 2026 | 178.00 | 179.28 | 175.26 | 176.03 | 176.03 | -1.32% | 78,392 |
| Oct 1, 2026 | 179.43 | 181.33 | 175.50 | 178.39 | 178.39 | -1.96% | 171,575 |
| Sep 30, 2026 | 179.67 | 183.15 | 179.08 | 181.96 | 181.96 | 2.17% | 123,938 |
| Sep 29, 2026 | 182.33 | 182.33 | 175.20 | 178.10 | 178.10 | -2.37% | 649,952 |
| Sep 28, 2026 | 187.18 | 187.18 | 182.00 | 182.42 | 182.42 | -2.25% | 115,025 |
| Sep 25, 2026 | 187.70 | 187.70 | 184.32 | 186.61 | 186.61 | -0.34% | 50,622 |
| Sep 24, 2026 | 188.00 | 189.00 | 186.05 | 187.24 | 187.24 | -1.05% | 63,388 |
| Sep 23, 2026 | 189.35 | 190.99 | 187.71 | 189.23 | 189.23 | -0.15% | 84,627 |
| Sep 22, 2026 | 194.00 | 195.00 | 189.10 | 189.51 | 189.51 | -2.06% | 147,576 |
| Sep 21, 2026 | 194.50 | 196.42 | 192.76 | 193.50 | 193.50 | -0.39% | 130,269 |
| Sep 18, 2026 | 188.90 | 195.79 | 188.90 | 194.25 | 194.25 | 3.14% | 271,084 |
| Sep 17, 2026 | 186.50 | 188.80 | 184.61 | 188.33 | 188.33 | 0.55% | 215,639 |
| Sep 16, 2026 | 184.93 | 187.89 | 183.60 | 187.30 | 187.30 | 1.28% | 254,340 |
| Sep 15, 2026 | 195.14 | 195.91 | 184.00 | 184.93 | 184.93 | -5.23% | 272,570 |
| Sep 11, 2026 | 194.00 | 195.90 | 193.10 | 195.14 | 195.14 | 0.24% | 240,287 |
| Sep 10, 2026 | 192.30 | 195.48 | 190.50 | 194.68 | 194.68 | 1.23% | 219,251 |
| Sep 9, 2026 | 194.94 | 194.94 | 190.40 | 192.32 | 192.32 | -1.29% | 260,534 |
| Sep 8, 2026 | 195.00 | 196.34 | 193.70 | 194.83 | 194.83 | 0.22% | 289,777 |
| Sep 7, 2026 | 191.00 | 195.04 | 188.61 | 194.40 | 194.40 | 2.21% | 322,246 |
| Sep 4, 2026 | 184.47 | 192.80 | 184.00 | 190.19 | 190.19 | 3.10% | 192,236 |
| Sep 3, 2026 | 182.00 | 186.00 | 182.00 | 184.47 | 184.47 | 0.20% | 115,959 |
| Sep 2, 2026 | 185.40 | 185.63 | 182.41 | 184.10 | 184.10 | -0.82% | 106,376 |
| Sep 1, 2026 | 184.95 | 187.28 | 182.80 | 185.63 | 185.63 | 0.47% | 161,551 |
| Aug 31, 2026 | 186.00 | 192.99 | 180.12 | 184.76 | 184.76 | -1.61% | 2,762,342 |
| Aug 28, 2026 | 190.99 | 191.98 | 185.30 | 187.79 | 187.79 | -0.47% | 336,872 |
| Aug 27, 2026 | 191.40 | 192.60 | 186.00 | 188.68 | 188.68 | -1.30% | 434,910 |
| Aug 26, 2026 | 194.84 | 195.48 | 190.80 | 191.16 | 191.16 | -1.89% | 231,489 |
| Aug 25, 2026 | 195.00 | 196.20 | 193.00 | 194.84 | 194.84 | -0.01% | 112,447 |
| Aug 24, 2026 | 194.83 | 196.08 | 192.90 | 194.85 | 194.85 | 0.12% | 300,566 |
| Aug 21, 2026 | 196.00 | 196.00 | 192.31 | 194.62 | 194.62 | 0.13% | 144,503 |
| Aug 20, 2026 | 193.94 | 196.04 | 191.50 | 194.37 | 194.37 | 0.22% | 384,194 |
| Aug 19, 2026 | 198.61 | 198.61 | 193.43 | 193.94 | 193.94 | -2.55% | 349,565 |
| Aug 18, 2026 | 197.10 | 202.04 | 195.75 | 199.02 | 199.02 | -0.02% | 375,299 |
| Aug 17, 2026 | 200.06 | 203.55 | 198.12 | 199.06 | 199.06 | -0.50% | 267,294 |
| Aug 14, 2026 | 201.30 | 201.30 | 199.50 | 200.06 | 200.06 | -0.62% | 29,918 |
| Aug 13, 2026 | 201.30 | 201.80 | 199.00 | 201.30 | 201.30 | 0.78% | 95,504 |
| Aug 12, 2026 | 199.43 | 201.38 | 197.61 | 199.75 | 199.75 | 0.89% | 176,109 |
| Aug 11, 2026 | 199.45 | 200.99 | 195.91 | 197.98 | 197.98 | -0.48% | 183,219 |
| Aug 10, 2026 | 203.10 | 203.10 | 197.96 | 198.94 | 198.94 | -1.50% | 172,722 |
| Aug 7, 2026 | 203.34 | 204.49 | 196.50 | 201.96 | 201.96 | -0.68% | 693,029 |
| Aug 6, 2026 | 205.50 | 205.50 | 203.01 | 203.34 | 203.34 | -0.59% | 114,840 |