Star Paper Mills Limited (NSE:STARPAPER)
India · Delayed Price · Currency is INR 147.30
-2.26 (-1.51%)
At close: Jan 23, 2026
Star Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 149.57 | 150.00 | 144.80 | 147.30 | 147.30 | -1.51% | 8,777 |
| Jan 22, 2026 | 151.00 | 154.40 | 146.00 | 149.56 | 149.56 | 0.10% | 7,445 |
| Jan 21, 2026 | 153.00 | 155.95 | 147.60 | 149.41 | 149.41 | -3.58% | 15,359 |
| Jan 20, 2026 | 161.99 | 161.99 | 153.05 | 154.96 | 154.96 | -2.29% | 5,625 |
| Jan 19, 2026 | 162.13 | 162.29 | 158.00 | 158.59 | 158.59 | -1.21% | 4,415 |
| Jan 16, 2026 | 160.00 | 162.90 | 160.00 | 160.54 | 160.54 | -0.45% | 2,288 |
| Jan 14, 2026 | 160.50 | 163.59 | 160.50 | 161.27 | 161.27 | -0.22% | 1,419 |
| Jan 13, 2026 | 162.40 | 163.00 | 160.22 | 161.63 | 161.63 | -0.36% | 4,524 |
| Jan 12, 2026 | 160.00 | 163.00 | 157.50 | 162.21 | 162.21 | 0.58% | 4,047 |
| Jan 9, 2026 | 158.35 | 163.79 | 158.35 | 161.27 | 161.27 | -0.41% | 1,912 |
| Jan 8, 2026 | 162.90 | 162.90 | 161.26 | 161.94 | 161.94 | -0.16% | 3,948 |
| Jan 7, 2026 | 162.00 | 163.10 | 161.01 | 162.20 | 162.20 | 0.47% | 2,511 |
| Jan 6, 2026 | 163.00 | 163.00 | 160.61 | 161.44 | 161.44 | -1.22% | 4,185 |
| Jan 5, 2026 | 164.00 | 166.99 | 161.50 | 163.43 | 163.43 | -1.13% | 7,608 |
| Jan 2, 2026 | 167.00 | 167.46 | 163.15 | 165.29 | 165.29 | -1.31% | 5,667 |
| Jan 1, 2026 | 166.69 | 168.40 | 163.50 | 167.49 | 167.49 | 0.84% | 6,575 |
| Dec 31, 2025 | 164.61 | 167.00 | 161.61 | 166.10 | 166.10 | 0.91% | 5,993 |
| Dec 30, 2025 | 166.40 | 166.40 | 162.15 | 164.61 | 164.61 | 1.22% | 5,235 |
| Dec 29, 2025 | 162.01 | 165.01 | 160.00 | 162.62 | 162.62 | -0.12% | 4,843 |
| Dec 26, 2025 | 162.51 | 164.59 | 162.50 | 162.82 | 162.82 | 0.02% | 499 |
| Dec 24, 2025 | 163.99 | 165.40 | 162.10 | 162.78 | 162.78 | -0.34% | 3,270 |
| Dec 23, 2025 | 163.01 | 164.60 | 162.00 | 163.34 | 163.34 | 0.09% | 2,487 |
| Dec 22, 2025 | 165.00 | 165.16 | 162.10 | 163.20 | 163.20 | -0.07% | 1,752 |
| Dec 19, 2025 | 160.30 | 168.00 | 160.30 | 163.31 | 163.31 | 1.77% | 4,493 |
| Dec 18, 2025 | 160.90 | 162.89 | 160.10 | 160.47 | 160.47 | -0.39% | 1,555 |
| Dec 17, 2025 | 163.59 | 163.77 | 160.21 | 161.10 | 161.10 | 0.07% | 1,652 |
| Dec 16, 2025 | 162.00 | 162.80 | 160.26 | 160.98 | 160.98 | -0.91% | 1,544 |
| Dec 15, 2025 | 160.50 | 162.97 | 160.00 | 162.46 | 162.46 | 1.07% | 3,014 |
| Dec 12, 2025 | 160.20 | 163.90 | 160.00 | 160.74 | 160.74 | -0.56% | 3,458 |
| Dec 11, 2025 | 160.32 | 163.00 | 160.00 | 161.65 | 161.65 | 0.33% | 1,638 |
| Dec 10, 2025 | 160.00 | 163.39 | 160.00 | 161.12 | 161.12 | -0.50% | 4,359 |
| Dec 9, 2025 | 160.02 | 163.79 | 160.02 | 161.93 | 161.93 | 0.16% | 3,391 |
| Dec 8, 2025 | 161.10 | 166.10 | 161.10 | 161.67 | 161.67 | -1.16% | 9,924 |
| Dec 5, 2025 | 163.92 | 165.80 | 160.00 | 163.56 | 163.56 | -0.22% | 3,637 |
| Dec 4, 2025 | 163.51 | 165.87 | 163.51 | 163.92 | 163.92 | 0.01% | 10,163 |
| Dec 3, 2025 | 162.00 | 166.71 | 162.00 | 163.90 | 163.90 | -0.32% | 2,066 |
| Dec 2, 2025 | 165.80 | 165.90 | 162.81 | 164.43 | 164.43 | 0.55% | 3,157 |
| Dec 1, 2025 | 163.00 | 166.80 | 163.00 | 163.53 | 163.53 | 0.26% | 1,807 |
| Nov 28, 2025 | 162.26 | 166.99 | 162.20 | 163.10 | 163.10 | -1.05% | 3,590 |
| Nov 27, 2025 | 164.17 | 168.78 | 164.17 | 164.83 | 164.83 | 0.41% | 1,505 |
| Nov 26, 2025 | 163.68 | 166.00 | 163.00 | 164.15 | 164.15 | 0.29% | 5,118 |
| Nov 25, 2025 | 161.20 | 165.87 | 161.20 | 163.67 | 163.67 | -0.04% | 2,633 |
| Nov 24, 2025 | 167.00 | 168.00 | 163.50 | 163.74 | 163.74 | -1.78% | 6,150 |
| Nov 21, 2025 | 168.31 | 168.31 | 166.16 | 166.71 | 166.71 | -0.95% | 1,707 |
| Nov 20, 2025 | 171.77 | 171.77 | 168.02 | 168.31 | 168.31 | -0.55% | 2,988 |
| Nov 19, 2025 | 169.96 | 171.89 | 167.13 | 169.24 | 169.24 | 0.15% | 6,363 |
| Nov 18, 2025 | 165.80 | 171.90 | 165.80 | 168.99 | 168.99 | 0.59% | 5,836 |
| Nov 17, 2025 | 169.25 | 169.89 | 167.67 | 168.00 | 168.00 | -0.74% | 10,654 |
| Nov 14, 2025 | 166.00 | 171.00 | 165.50 | 169.25 | 169.25 | 3.49% | 23,484 |
| Nov 13, 2025 | 164.60 | 165.00 | 163.03 | 163.54 | 163.54 | -0.93% | 3,546 |