Star Paper Mills Limited (NSE:STARPAPER)
India · Delayed Price · Currency is INR 141.94
+3.25 (2.34%)
Jun 3, 2026, 3:29 PM IST
Star Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 139.94 | 143.11 | 139.61 | 141.94 | 141.94 | 2.34% | 20,484 |
| Jun 2, 2026 | 139.00 | 139.00 | 137.21 | 138.69 | 138.69 | -0.07% | 1,617 |
| Jun 1, 2026 | 138.00 | 139.70 | 136.43 | 138.79 | 138.79 | 0.99% | 6,398 |
| May 29, 2026 | 136.00 | 140.00 | 135.00 | 137.43 | 137.43 | -0.21% | 17,271 |
| May 27, 2026 | 138.00 | 138.50 | 136.02 | 137.72 | 137.72 | 1.69% | 7,623 |
| May 26, 2026 | 138.00 | 139.00 | 134.11 | 135.43 | 135.43 | -4.24% | 30,671 |
| May 25, 2026 | 142.04 | 142.50 | 139.50 | 141.43 | 141.43 | 1.01% | 7,351 |
| May 22, 2026 | 140.00 | 142.01 | 139.94 | 140.02 | 140.02 | 0.07% | 2,353 |
| May 21, 2026 | 139.38 | 143.00 | 137.95 | 139.92 | 139.92 | 2.57% | 15,472 |
| May 20, 2026 | 136.50 | 139.03 | 133.51 | 136.41 | 136.41 | -1.51% | 15,846 |
| May 19, 2026 | 141.32 | 143.60 | 137.00 | 138.50 | 138.50 | -0.80% | 14,485 |
| May 18, 2026 | 140.50 | 140.50 | 137.51 | 139.61 | 139.61 | 0.04% | 5,356 |
| May 15, 2026 | 144.00 | 144.00 | 139.04 | 139.56 | 139.56 | -0.81% | 4,080 |
| May 14, 2026 | 137.50 | 142.98 | 137.50 | 140.70 | 140.70 | 1.08% | 3,633 |
| May 13, 2026 | 140.33 | 142.78 | 138.15 | 139.19 | 139.19 | -0.81% | 8,510 |
| May 12, 2026 | 140.00 | 144.99 | 139.85 | 140.33 | 140.33 | -1.81% | 9,848 |
| May 11, 2026 | 142.00 | 145.30 | 141.22 | 142.92 | 142.92 | -0.80% | 11,476 |
| May 8, 2026 | 143.77 | 145.10 | 143.77 | 144.07 | 144.07 | -1.11% | 16,250 |
| May 7, 2026 | 147.30 | 147.30 | 143.43 | 145.68 | 145.68 | 0.77% | 9,697 |
| May 6, 2026 | 142.20 | 145.00 | 142.20 | 144.56 | 144.56 | 1.77% | 10,257 |
| May 5, 2026 | 140.60 | 142.80 | 140.00 | 142.04 | 142.04 | 1.10% | 11,309 |
| May 4, 2026 | 139.02 | 142.52 | 139.02 | 140.50 | 140.50 | 0.43% | 6,655 |
| Apr 30, 2026 | 139.92 | 141.39 | 139.02 | 139.90 | 139.90 | 0.01% | 6,635 |
| Apr 29, 2026 | 140.00 | 142.54 | 138.30 | 139.89 | 139.89 | -0.80% | 2,845 |
| Apr 28, 2026 | 139.66 | 142.20 | 139.07 | 141.02 | 141.02 | 0.97% | 6,819 |
| Apr 27, 2026 | 136.60 | 141.25 | 136.08 | 139.66 | 139.66 | 2.06% | 16,397 |
| Apr 24, 2026 | 143.60 | 147.44 | 130.00 | 136.84 | 136.84 | -6.14% | 47,287 |
| Apr 23, 2026 | 143.05 | 147.50 | 143.05 | 145.79 | 145.79 | -1.09% | 8,199 |
| Apr 22, 2026 | 141.00 | 148.09 | 141.00 | 147.39 | 147.39 | 2.62% | 16,382 |
| Apr 21, 2026 | 145.40 | 146.99 | 142.70 | 143.62 | 143.62 | -3.16% | 41,589 |
| Apr 20, 2026 | 145.00 | 148.99 | 145.00 | 148.30 | 148.30 | 0.45% | 2,801 |
| Apr 17, 2026 | 146.40 | 149.00 | 146.40 | 147.63 | 147.63 | -0.45% | 18,210 |
| Apr 16, 2026 | 146.10 | 148.90 | 146.00 | 148.30 | 148.30 | 0.27% | 16,713 |
| Apr 15, 2026 | 141.70 | 148.90 | 141.70 | 147.90 | 147.90 | 4.46% | 9,171 |
| Apr 13, 2026 | 137.00 | 142.01 | 136.02 | 141.59 | 141.59 | 0.87% | 5,797 |
| Apr 10, 2026 | 135.20 | 140.95 | 135.20 | 140.37 | 140.37 | 2.62% | 5,843 |
| Apr 9, 2026 | 135.20 | 138.39 | 135.00 | 136.79 | 136.79 | 0.52% | 7,052 |
| Apr 8, 2026 | 133.20 | 138.80 | 133.20 | 136.08 | 136.08 | 2.73% | 11,524 |
| Apr 7, 2026 | 129.60 | 133.40 | 129.60 | 132.47 | 132.47 | 0.64% | 8,423 |
| Apr 6, 2026 | 129.00 | 132.49 | 129.00 | 131.63 | 131.63 | 2.67% | 4,207 |
| Apr 2, 2026 | 125.30 | 132.00 | 125.30 | 128.21 | 128.21 | 0.06% | 9,557 |
| Apr 1, 2026 | 128.00 | 130.00 | 125.81 | 128.13 | 128.13 | 6.34% | 8,005 |
| 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 |