Star Paper Mills Limited (NSE:STARPAPER)
India · Delayed Price · Currency is INR 120.49
-6.02 (-4.76%)
Mar 30, 2026, 3:29 PM IST
Star Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 126.55 | 128.89 | 119.05 | 120.49 | 120.49 | -4.76% | 28,421 |
| Mar 27, 2026 | 129.00 | 132.00 | 126.26 | 126.51 | 126.51 | -3.57% | 26,648 |
| Mar 25, 2026 | 130.00 | 136.00 | 128.28 | 131.19 | 131.19 | 4.21% | 40,030 |
| Mar 24, 2026 | 126.85 | 129.36 | 125.24 | 125.89 | 125.89 | -0.17% | 53,351 |
| Mar 23, 2026 | 131.01 | 131.01 | 126.00 | 126.10 | 126.10 | -3.70% | 11,533 |
| Mar 20, 2026 | 131.70 | 134.00 | 130.35 | 130.95 | 130.95 | -0.56% | 12,683 |
| Mar 19, 2026 | 131.61 | 133.27 | 130.88 | 131.69 | 131.69 | -1.58% | 11,580 |
| Mar 18, 2026 | 130.24 | 134.23 | 129.80 | 133.81 | 133.81 | 4.20% | 27,314 |
| Mar 17, 2026 | 130.63 | 133.38 | 125.98 | 128.42 | 128.42 | -1.58% | 29,092 |
| Mar 16, 2026 | 134.00 | 135.58 | 128.50 | 130.48 | 130.48 | -2.25% | 14,841 |
| Mar 13, 2026 | 135.35 | 137.00 | 133.00 | 133.49 | 133.49 | -1.69% | 13,668 |
| Mar 12, 2026 | 133.37 | 139.56 | 133.25 | 135.78 | 135.78 | 0.79% | 16,822 |
| Mar 11, 2026 | 135.00 | 137.50 | 133.54 | 134.72 | 134.72 | 0.05% | 14,756 |
| Mar 10, 2026 | 135.19 | 136.00 | 133.21 | 134.65 | 134.65 | 1.35% | 10,846 |
| Mar 9, 2026 | 134.95 | 134.95 | 131.34 | 132.85 | 132.85 | -1.56% | 10,167 |
| Mar 6, 2026 | 135.94 | 140.30 | 134.00 | 134.95 | 134.95 | -0.73% | 14,251 |
| Mar 5, 2026 | 138.00 | 141.00 | 135.31 | 135.94 | 135.94 | -0.53% | 8,348 |
| Mar 4, 2026 | 139.39 | 139.39 | 134.76 | 136.67 | 136.67 | 0.01% | 8,164 |
| Mar 2, 2026 | 135.40 | 141.89 | 135.40 | 136.66 | 136.66 | -2.46% | 33,197 |
| Feb 27, 2026 | 140.00 | 143.42 | 139.47 | 140.10 | 140.10 | -1.96% | 19,272 |
| Feb 26, 2026 | 145.11 | 147.25 | 142.48 | 142.90 | 142.90 | -0.63% | 15,552 |
| Feb 25, 2026 | 142.56 | 145.01 | 142.01 | 143.81 | 143.81 | 0.88% | 12,265 |
| Feb 24, 2026 | 144.62 | 144.77 | 141.81 | 142.56 | 142.56 | -0.47% | 7,602 |
| Feb 23, 2026 | 144.78 | 144.79 | 142.31 | 143.23 | 143.23 | -0.74% | 6,086 |
| Feb 20, 2026 | 144.20 | 146.14 | 143.00 | 144.30 | 144.30 | 0.07% | 4,500 |
| Feb 19, 2026 | 145.69 | 145.99 | 143.00 | 144.20 | 144.20 | 0.96% | 8,760 |
| Feb 18, 2026 | 145.09 | 145.45 | 141.15 | 142.83 | 142.83 | -1.25% | 16,780 |
| Feb 17, 2026 | 146.30 | 146.44 | 144.00 | 144.64 | 144.64 | -0.12% | 14,105 |
| Feb 16, 2026 | 144.00 | 149.90 | 143.85 | 144.81 | 144.81 | -0.06% | 28,701 |
| Feb 13, 2026 | 147.49 | 148.84 | 143.22 | 144.90 | 144.90 | -1.72% | 34,417 |
| Feb 12, 2026 | 152.06 | 155.80 | 146.99 | 147.43 | 147.43 | -1.43% | 35,381 |
| Feb 11, 2026 | 144.10 | 153.00 | 142.09 | 149.57 | 149.57 | 2.38% | 63,448 |
| Feb 10, 2026 | 146.00 | 148.50 | 144.58 | 146.09 | 146.09 | 0.25% | 14,803 |
| Feb 9, 2026 | 147.55 | 148.48 | 145.00 | 145.73 | 145.73 | -1.18% | 14,439 |
| Feb 6, 2026 | 148.10 | 150.99 | 146.00 | 147.47 | 147.47 | -1.19% | 8,780 |
| Feb 5, 2026 | 145.15 | 153.00 | 145.15 | 149.25 | 149.25 | 0.57% | 15,454 |
| Feb 4, 2026 | 140.35 | 154.90 | 140.35 | 148.40 | 148.40 | 4.68% | 57,971 |
| Feb 3, 2026 | 143.80 | 145.95 | 140.10 | 141.76 | 141.76 | 0.34% | 15,559 |
| Feb 2, 2026 | 143.01 | 145.88 | 138.20 | 141.28 | 141.28 | -1.16% | 8,712 |
| Feb 1, 2026 | 146.00 | 146.00 | 140.26 | 142.94 | 142.94 | -0.58% | 3,192 |
| Jan 30, 2026 | 142.04 | 146.00 | 139.00 | 143.78 | 143.78 | 1.23% | 11,783 |
| Jan 29, 2026 | 142.70 | 144.38 | 140.50 | 142.04 | 142.04 | -0.47% | 6,699 |
| Jan 28, 2026 | 141.50 | 147.70 | 139.00 | 142.71 | 142.71 | -0.55% | 16,466 |
| Jan 27, 2026 | 147.30 | 151.77 | 140.99 | 143.50 | 143.50 | -2.58% | 10,510 |
| 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 |