Skip to main content
logo
Star Cement Limited (NSE:STARCEMENT)
India flag India · Delayed Price · Currency is INR
214.75
-0.86 (-0.40%)
May 15, 2026, 3:29 PM IST

NSE:STARCEMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026215.10217.79214.75215.12215.12-0.23%96,663
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%83,390
May 11, 2026235.50235.50227.50228.45228.45-3.38%133,808
May 8, 2026237.90239.63234.53236.45236.45-0.88%184,886
May 7, 2026235.80239.91234.21238.56238.561.78%168,834
May 6, 2026237.80237.80231.01234.39234.390.02%200,040
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%136,375
Apr 27, 2026230.00236.66228.32235.18235.181.48%178,231
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%206,577
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%162,062
Apr 15, 2026217.45221.55215.54219.83219.832.39%239,374
Apr 13, 2026210.40216.00210.40214.69214.69-0.79%125,251
Apr 10, 2026215.00217.00213.00216.40216.402.06%87,292
Apr 9, 2026213.55215.09211.20212.03212.03-1.15%76,063
Apr 8, 2026215.00219.00213.05214.50214.502.32%144,504
Apr 7, 2026207.00211.99205.82209.63209.63-0.38%114,866
Apr 6, 2026210.00210.91204.30210.42210.421.71%75,565
Apr 2, 2026205.00207.84200.48206.88206.880.52%120,321
Apr 1, 2026205.11207.31203.45205.82205.821.27%149,113
Mar 30, 2026204.15204.78199.36203.24203.24-1.68%303,670
Mar 27, 2026208.72209.87205.05206.72206.72-0.96%313,301
Mar 25, 2026212.00213.24208.01208.72208.72-0.67%193,286
Mar 24, 2026214.56215.95205.50210.13210.13-1.73%295,829
Mar 23, 2026213.00216.24211.55213.82213.82-1.19%744,754
Mar 20, 2026211.00216.75210.00216.39216.393.02%594,496
Mar 19, 2026205.85212.95205.64210.04210.040.48%338,691
Mar 18, 2026205.05209.58205.05209.04209.041.84%225,218
Mar 17, 2026206.25206.33204.50205.26205.26-0.56%109,458
Mar 16, 2026204.45207.30202.50206.41206.410.72%328,394
Mar 13, 2026202.00207.49201.93204.93204.930.97%409,289
Mar 12, 2026200.00204.66197.75202.97202.970.51%313,092
Mar 11, 2026199.57203.90199.57201.95201.951.29%379,367
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%246,248
Mar 5, 2026206.00206.00202.00203.89203.89-0.86%176,601
Mar 4, 2026203.50206.36199.00205.65205.650.11%315,327
Mar 2, 2026207.80210.57205.20205.42205.42-4.10%243,190
Feb 27, 2026218.13218.13213.50214.21214.21-0.99%215,741