Star Paper Mills Limited (NSE:STARPAPER)
India · Delayed Price · Currency is INR 166.03
-0.74 (-0.44%)
Oct 30, 2025, 3:29 PM IST
Star Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 165.05 | 168.68 | 165.05 | 167.43 | 167.43 | 1.11% | 6,589 |
| Oct 27, 2025 | 163.97 | 169.58 | 163.97 | 165.60 | 165.60 | -0.07% | 9,467 |
| Oct 24, 2025 | 168.42 | 169.57 | 164.01 | 165.72 | 165.72 | -1.60% | 9,612 |
| Oct 23, 2025 | 168.09 | 170.44 | 167.00 | 168.42 | 168.42 | 0.64% | 9,503 |
| Oct 21, 2025 | 169.90 | 169.90 | 166.03 | 167.35 | 167.35 | 0.46% | 1,811 |
| Oct 20, 2025 | 169.90 | 169.90 | 165.68 | 166.58 | 166.58 | 0.24% | 2,379 |
| Oct 17, 2025 | 168.30 | 168.30 | 164.47 | 166.18 | 166.18 | 1.00% | 9,528 |
| Oct 16, 2025 | 163.00 | 165.97 | 163.00 | 164.54 | 164.54 | 0.13% | 6,310 |
| Oct 15, 2025 | 164.81 | 164.81 | 163.20 | 164.32 | 164.32 | 1.06% | 3,131 |
| Oct 14, 2025 | 165.01 | 166.68 | 162.00 | 162.59 | 162.59 | -1.57% | 32,706 |
| Oct 13, 2025 | 168.06 | 168.50 | 165.00 | 165.18 | 165.18 | -1.40% | 8,360 |
| Oct 10, 2025 | 168.76 | 169.95 | 167.01 | 167.53 | 167.53 | -0.05% | 7,548 |
| Oct 9, 2025 | 169.52 | 169.79 | 167.00 | 167.61 | 167.61 | -0.98% | 3,834 |
| Oct 8, 2025 | 169.50 | 170.00 | 167.50 | 169.27 | 169.27 | 0.09% | 8,408 |
| Oct 7, 2025 | 171.14 | 171.51 | 168.14 | 169.12 | 169.12 | -1.18% | 8,896 |
| Oct 6, 2025 | 175.15 | 175.15 | 170.00 | 171.14 | 171.14 | -2.09% | 12,615 |
| Oct 3, 2025 | 168.60 | 177.80 | 168.31 | 174.80 | 174.80 | 3.46% | 49,844 |
| Oct 1, 2025 | 167.00 | 169.40 | 167.00 | 168.95 | 168.95 | 0.26% | 3,672 |
| Sep 30, 2025 | 166.99 | 174.95 | 165.70 | 168.52 | 168.52 | 1.00% | 24,670 |
| Sep 29, 2025 | 168.60 | 169.60 | 166.00 | 166.85 | 166.85 | -1.01% | 6,683 |
| Sep 26, 2025 | 171.59 | 171.59 | 168.00 | 168.56 | 168.56 | -1.36% | 4,958 |
| Sep 25, 2025 | 173.00 | 173.88 | 170.00 | 170.88 | 170.88 | -1.44% | 10,772 |
| Sep 24, 2025 | 173.10 | 174.39 | 173.10 | 173.38 | 173.38 | -0.30% | 3,480 |
| Sep 23, 2025 | 173.00 | 176.00 | 173.00 | 173.90 | 173.90 | -0.17% | 6,777 |
| Sep 22, 2025 | 176.15 | 176.15 | 173.00 | 174.20 | 174.20 | -0.41% | 5,918 |
| Sep 19, 2025 | 174.80 | 175.68 | 172.70 | 174.91 | 174.91 | -0.10% | 12,422 |
| Sep 18, 2025 | 177.20 | 177.35 | 173.20 | 175.09 | 175.09 | -2.12% | 28,801 |
| Sep 17, 2025 | 179.00 | 179.37 | 178.00 | 178.88 | 175.38 | 0.48% | 42,809 |
| Sep 16, 2025 | 177.60 | 178.62 | 176.00 | 178.02 | 174.54 | 0.96% | 22,104 |
| Sep 15, 2025 | 177.75 | 178.00 | 172.51 | 176.32 | 172.87 | 0.17% | 26,656 |
| Sep 12, 2025 | 176.79 | 178.39 | 175.00 | 176.02 | 172.58 | 0.09% | 12,897 |
| Sep 11, 2025 | 177.88 | 177.88 | 175.00 | 175.86 | 172.42 | 0.35% | 7,809 |
| Sep 10, 2025 | 177.00 | 177.00 | 174.00 | 175.25 | 171.82 | 0.11% | 7,542 |
| Sep 9, 2025 | 176.80 | 177.79 | 172.51 | 175.06 | 171.63 | -0.26% | 11,592 |
| Sep 8, 2025 | 176.81 | 177.39 | 175.00 | 175.52 | 172.09 | -0.18% | 8,367 |
| Sep 5, 2025 | 173.20 | 177.71 | 173.20 | 175.84 | 172.40 | 0.65% | 7,026 |
| Sep 4, 2025 | 179.55 | 181.80 | 173.70 | 174.71 | 171.29 | -0.60% | 19,941 |
| Sep 3, 2025 | 176.40 | 177.70 | 172.99 | 175.77 | 172.33 | 0.64% | 10,659 |
| Sep 2, 2025 | 175.99 | 178.01 | 173.90 | 174.66 | 171.24 | -0.40% | 18,199 |
| Sep 1, 2025 | 172.02 | 176.50 | 172.02 | 175.36 | 171.93 | 1.81% | 8,698 |
| Aug 29, 2025 | 174.00 | 177.25 | 170.15 | 172.24 | 168.87 | -0.95% | 11,164 |
| Aug 28, 2025 | 176.65 | 176.65 | 172.01 | 173.90 | 170.50 | -1.39% | 20,390 |
| Aug 26, 2025 | 181.45 | 181.45 | 175.80 | 176.35 | 172.90 | -3.91% | 21,510 |
| Aug 25, 2025 | 175.00 | 188.80 | 175.00 | 183.52 | 179.93 | 5.46% | 316,032 |
| Aug 22, 2025 | 173.95 | 174.99 | 173.00 | 174.02 | 170.61 | 0.40% | 2,282 |
| Aug 21, 2025 | 175.89 | 175.89 | 173.00 | 173.32 | 169.93 | -0.74% | 7,012 |
| Aug 20, 2025 | 177.60 | 177.60 | 174.30 | 174.61 | 171.19 | -0.27% | 12,706 |
| Aug 19, 2025 | 177.94 | 178.00 | 174.61 | 175.08 | 171.65 | -0.99% | 7,881 |
| Aug 18, 2025 | 176.76 | 178.60 | 175.17 | 176.83 | 173.37 | 1.85% | 12,741 |
| Aug 14, 2025 | 173.40 | 177.99 | 173.00 | 173.61 | 170.21 | 3.11% | 31,010 |