Star Paper Mills Limited (NSE:STARPAPER)
India · Delayed Price · Currency is INR 135.36
+0.71 (0.53%)
Mar 11, 2026, 9:37 AM IST
Star Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |