Star Paper Mills Limited (NSE:STARPAPER)
India · Delayed Price · Currency is INR 153.00
+1.19 (0.78%)
Oct 5, 2026, 3:29 PM IST
Star Paper Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 145.00 | 155.80 | 145.00 | 153.00 | 150.63 | 2.71% | 26,616 |
| Aug 27, 2026 | 147.77 | 152.80 | 145.00 | 148.97 | 146.66 | 1.43% | 18,090 |
| Aug 26, 2026 | 148.60 | 148.90 | 145.06 | 146.87 | 144.60 | -0.69% | 2,860 |
| Aug 25, 2026 | 146.80 | 148.80 | 143.02 | 147.89 | 145.60 | 1.36% | 2,578 |
| Aug 24, 2026 | 145.10 | 146.80 | 142.21 | 145.91 | 143.65 | 0.64% | 7,581 |
| Aug 21, 2026 | 145.00 | 148.50 | 143.05 | 144.98 | 142.74 | -0.10% | 3,367 |
| Aug 20, 2026 | 146.55 | 149.00 | 143.05 | 145.12 | 142.87 | -0.75% | 11,301 |
| Aug 19, 2026 | 146.85 | 148.80 | 145.21 | 146.22 | 143.96 | -0.48% | 3,229 |
| Aug 18, 2026 | 145.40 | 147.99 | 145.00 | 146.93 | 144.65 | 1.00% | 4,331 |
| Aug 17, 2026 | 148.00 | 149.79 | 145.00 | 145.47 | 143.22 | -1.70% | 4,193 |
| Aug 14, 2026 | 151.09 | 151.49 | 147.70 | 147.98 | 145.69 | -1.50% | 4,357 |
| Aug 13, 2026 | 155.50 | 155.50 | 145.30 | 150.23 | 147.90 | -2.25% | 15,980 |
| Aug 12, 2026 | 154.07 | 156.00 | 151.80 | 153.69 | 151.31 | -0.25% | 8,494 |
| Aug 11, 2026 | 153.81 | 154.50 | 151.02 | 154.07 | 151.68 | 0.81% | 6,497 |
| Aug 10, 2026 | 152.50 | 154.00 | 150.60 | 152.83 | 150.46 | 0.20% | 9,222 |
| Aug 7, 2026 | 151.59 | 153.98 | 150.00 | 152.53 | 150.17 | 0.14% | 14,807 |
| Aug 6, 2026 | 151.55 | 153.00 | 151.13 | 152.31 | 149.95 | 0.99% | 8,290 |
| Aug 5, 2026 | 151.17 | 152.58 | 150.00 | 150.81 | 148.47 | -0.78% | 11,099 |
| Aug 4, 2026 | 148.00 | 152.57 | 148.00 | 152.00 | 149.65 | 0.86% | 20,319 |
| Aug 3, 2026 | 147.50 | 152.91 | 147.50 | 150.70 | 148.37 | -0.46% | 5,828 |
| Jul 31, 2026 | 150.00 | 152.50 | 148.00 | 151.39 | 149.05 | 1.88% | 11,345 |
| Jul 30, 2026 | 146.20 | 150.30 | 146.20 | 148.59 | 146.29 | -0.01% | 5,715 |
| Jul 29, 2026 | 147.56 | 149.25 | 147.00 | 148.61 | 146.31 | 0.95% | 8,124 |
| Jul 28, 2026 | 152.28 | 152.28 | 145.30 | 147.21 | 144.93 | -2.21% | 12,342 |
| Jul 27, 2026 | 152.43 | 157.72 | 149.20 | 150.53 | 148.20 | 1.88% | 62,899 |
| Jul 24, 2026 | 150.45 | 151.99 | 145.00 | 147.75 | 145.46 | -1.22% | 24,544 |