NSE:STARCEMENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	181.00	181.00	175.16	176.21	176.21	0.07%	117,530
Nov 9, 2026	175.50	179.00	172.20	176.08	176.08	0.22%	406,322
Nov 8, 2026	175.64	177.09	172.50	175.70	175.70	1.85%	79,473
Nov 6, 2026	177.38	180.30	166.30	172.51	172.51	-4.20%	1,496,361
Nov 5, 2026	179.00	181.68	178.02	180.08	180.08	1.89%	183,820
Nov 4, 2026	174.62	178.49	174.00	176.74	176.74	0.73%	76,274
Nov 3, 2026	172.74	176.01	171.00	175.46	175.46	3.12%	181,383
Nov 2, 2026	169.85	172.78	169.00	170.15	170.15	-0.56%	144,939
Oct 30, 2026	163.28	172.36	162.12	171.10	171.10	4.96%	426,698
Oct 29, 2026	160.85	164.40	160.24	163.01	163.01	0.37%	116,707
Oct 28, 2026	157.97	163.01	156.20	162.41	162.41	2.81%	205,773
Oct 27, 2026	159.36	160.68	157.10	157.97	157.97	-1.63%	158,855
Oct 26, 2026	160.00	160.99	157.45	160.59	160.59	0.25%	133,161
Oct 23, 2026	161.80	162.82	157.00	160.19	160.19	-1.27%	197,675
Oct 22, 2026	163.07	163.44	159.91	162.25	162.25	-1.21%	155,925
Oct 21, 2026	167.48	168.44	162.70	164.24	164.24	-1.96%	113,359
Oct 19, 2026	173.90	173.90	166.18	167.53	167.53	-2.70%	93,506
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