Star Paper Mills Limited (NSE:STARPAPER)
India · Delayed Price · Currency is INR 158.00
+3.90 (2.53%)
Nov 11, 2026, 2:59 PM IST
Star Paper Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 154.10 | 165.01 | 154.00 | 158.00 | 158.00 | 2.53% | 20,969 |
| Nov 9, 2026 | 141.55 | 161.00 | 141.55 | 154.10 | 154.10 | 5.61% | 54,989 |
| Nov 8, 2026 | 140.25 | 148.93 | 140.25 | 145.91 | 145.91 | 1.11% | 962 |
| Nov 6, 2026 | 143.10 | 147.00 | 143.00 | 144.31 | 144.31 | -0.68% | 3,915 |
| Nov 5, 2026 | 147.20 | 147.20 | 145.01 | 145.30 | 145.30 | -0.20% | 2,707 |
| Nov 4, 2026 | 143.53 | 146.49 | 143.00 | 145.59 | 145.59 | 1.44% | 3,397 |
| Nov 3, 2026 | 142.00 | 146.00 | 142.00 | 143.53 | 143.53 | 1.38% | 9,539 |
| Nov 2, 2026 | 142.60 | 144.20 | 140.00 | 141.58 | 141.58 | -0.01% | 7,926 |
| Oct 30, 2026 | 141.54 | 144.66 | 141.47 | 141.60 | 141.60 | -0.83% | 2,731 |
| Oct 29, 2026 | 143.43 | 146.01 | 141.03 | 142.78 | 142.78 | -0.45% | 16,759 |
| Oct 28, 2026 | 143.40 | 148.00 | 143.00 | 143.43 | 143.43 | -1.44% | 9,329 |
| Oct 27, 2026 | 149.20 | 149.20 | 144.75 | 145.52 | 145.52 | 0.73% | 9,944 |
| Oct 26, 2026 | 144.51 | 151.50 | 143.38 | 144.46 | 144.46 | 0.28% | 7,981 |
| Oct 23, 2026 | 150.81 | 151.99 | 143.11 | 144.05 | 144.05 | -4.48% | 10,427 |
| Oct 22, 2026 | 147.83 | 157.70 | 145.08 | 150.81 | 150.81 | 2.02% | 27,420 |
| Oct 21, 2026 | 160.00 | 162.99 | 146.01 | 147.83 | 147.83 | -8.25% | 35,398 |
| Oct 19, 2026 | 165.66 | 166.48 | 160.00 | 161.13 | 161.13 | -3.22% | 5,795 |
| Oct 16, 2026 | 166.30 | 173.00 | 165.00 | 166.49 | 166.49 | 0.13% | 17,702 |
| Oct 15, 2026 | 164.15 | 174.00 | 161.50 | 166.28 | 166.28 | 2.81% | 65,356 |
| Oct 14, 2026 | 155.70 | 169.99 | 153.71 | 161.73 | 161.73 | 4.80% | 28,774 |
| Oct 13, 2026 | 158.00 | 160.95 | 153.80 | 154.32 | 154.32 | -2.21% | 4,882 |
| Oct 12, 2026 | 150.38 | 159.99 | 148.05 | 157.80 | 157.80 | 6.99% | 17,601 |
| Oct 9, 2026 | 148.00 | 151.99 | 146.01 | 147.49 | 147.49 | -1.07% | 3,390 |
| Oct 8, 2026 | 153.80 | 153.80 | 147.70 | 149.08 | 149.08 | -1.60% | 7,579 |
| Oct 7, 2026 | 154.98 | 154.99 | 150.65 | 151.50 | 151.50 | -1.71% | 2,332 |
| Oct 6, 2026 | 152.01 | 154.91 | 151.36 | 154.14 | 154.14 | 1.40% | 2,573 |
| Oct 5, 2026 | 151.00 | 155.51 | 150.02 | 152.01 | 152.01 | 0.13% | 2,960 |
| Oct 1, 2026 | 152.52 | 156.40 | 150.01 | 151.81 | 151.81 | -0.47% | 5,035 |
| Sep 30, 2026 | 153.06 | 158.00 | 150.03 | 152.52 | 152.52 | -0.33% | 6,486 |
| Sep 29, 2026 | 152.00 | 153.80 | 150.00 | 153.03 | 153.03 | 1.00% | 7,247 |
| Sep 28, 2026 | 155.06 | 157.25 | 151.11 | 151.52 | 151.52 | -2.28% | 2,005 |
| Sep 25, 2026 | 155.23 | 156.91 | 154.00 | 155.06 | 155.06 | -0.14% | 2,363 |
| Sep 24, 2026 | 156.00 | 161.99 | 155.00 | 155.27 | 155.27 | -0.64% | 12,814 |
| Sep 23, 2026 | 157.71 | 158.00 | 155.30 | 156.27 | 156.27 | -0.33% | 2,666 |
| Sep 22, 2026 | 158.50 | 160.00 | 155.22 | 156.79 | 156.79 | -1.47% | 3,168 |
| Sep 21, 2026 | 157.98 | 163.00 | 155.03 | 159.13 | 159.13 | 0.20% | 5,456 |
| Sep 18, 2026 | 156.01 | 159.50 | 155.01 | 158.82 | 158.82 | 1.86% | 5,933 |
| Sep 17, 2026 | 160.00 | 161.50 | 152.50 | 155.92 | 155.92 | -1.91% | 59,733 |
| Sep 16, 2026 | 163.99 | 169.50 | 160.00 | 161.46 | 158.96 | 0.74% | 10,208 |
| Sep 15, 2026 | 172.00 | 172.00 | 159.01 | 160.27 | 157.79 | -4.85% | 14,400 |
| Sep 11, 2026 | 170.00 | 170.80 | 166.05 | 168.44 | 165.83 | -0.82% | 26,257 |
| Sep 10, 2026 | 158.56 | 172.50 | 158.02 | 169.84 | 167.21 | 6.70% | 131,116 |
| Sep 9, 2026 | 161.50 | 163.00 | 157.50 | 159.17 | 156.71 | -0.10% | 8,830 |
| Sep 8, 2026 | 163.00 | 166.00 | 158.57 | 159.33 | 156.86 | -2.02% | 34,432 |
| Sep 7, 2026 | 153.00 | 167.00 | 150.10 | 162.61 | 160.09 | 7.39% | 113,673 |
| Sep 4, 2026 | 155.24 | 155.24 | 150.00 | 151.42 | 149.08 | -1.97% | 11,085 |
| Sep 3, 2026 | 148.30 | 155.50 | 148.30 | 154.47 | 152.08 | 4.97% | 21,188 |
| Sep 2, 2026 | 152.00 | 152.00 | 145.50 | 147.16 | 144.88 | -2.06% | 6,997 |
| Sep 1, 2026 | 152.43 | 153.70 | 149.10 | 150.26 | 147.93 | -1.45% | 9,553 |
| Aug 31, 2026 | 155.95 | 155.95 | 150.25 | 152.47 | 150.11 | -0.35% | 5,108 |