Star Paper Mills Limited (NSE:STARPAPER)
India · Delayed Price · Currency is INR 144.98
-0.14 (-0.10%)
Aug 21, 2026, 3:29 PM IST
Star Paper Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 145.00 | 148.50 | 143.05 | 144.98 | 144.98 | -0.10% | 3,367 |
| Aug 20, 2026 | 146.55 | 149.00 | 143.05 | 145.12 | 145.12 | -0.75% | 11,301 |
| Aug 19, 2026 | 146.85 | 148.80 | 145.21 | 146.22 | 146.22 | -0.48% | 3,229 |
| Aug 18, 2026 | 145.40 | 147.99 | 145.00 | 146.93 | 146.93 | 1.00% | 4,331 |
| Aug 17, 2026 | 148.00 | 149.79 | 145.00 | 145.47 | 145.47 | -1.70% | 4,193 |
| Aug 14, 2026 | 151.09 | 151.49 | 147.70 | 147.98 | 147.98 | -1.50% | 4,357 |
| Aug 13, 2026 | 155.50 | 155.50 | 145.30 | 150.23 | 150.23 | -2.25% | 15,980 |
| Aug 12, 2026 | 154.07 | 156.00 | 151.80 | 153.69 | 153.69 | -0.25% | 8,494 |
| Aug 11, 2026 | 153.81 | 154.50 | 151.02 | 154.07 | 154.07 | 0.81% | 6,497 |
| Aug 10, 2026 | 152.50 | 154.00 | 150.60 | 152.83 | 152.83 | 0.20% | 9,222 |
| Aug 7, 2026 | 151.59 | 153.98 | 150.00 | 152.53 | 152.53 | 0.14% | 14,807 |
| Aug 6, 2026 | 151.55 | 153.00 | 151.13 | 152.31 | 152.31 | 0.99% | 8,290 |
| Aug 5, 2026 | 151.17 | 152.58 | 150.00 | 150.81 | 150.81 | -0.78% | 11,099 |
| Aug 4, 2026 | 148.00 | 152.57 | 148.00 | 152.00 | 152.00 | 0.86% | 20,319 |
| Aug 3, 2026 | 147.50 | 152.91 | 147.50 | 150.70 | 150.70 | -0.46% | 5,828 |
| Jul 31, 2026 | 150.00 | 152.50 | 148.00 | 151.39 | 151.39 | 1.88% | 11,345 |
| Jul 30, 2026 | 146.20 | 150.30 | 146.20 | 148.59 | 148.59 | -0.01% | 5,715 |
| Jul 29, 2026 | 147.56 | 149.25 | 147.00 | 148.61 | 148.61 | 0.95% | 8,124 |
| Jul 28, 2026 | 152.28 | 152.28 | 145.30 | 147.21 | 147.21 | -2.21% | 12,342 |
| Jul 27, 2026 | 152.43 | 157.72 | 149.20 | 150.53 | 150.53 | 1.88% | 62,899 |
| Jul 24, 2026 | 150.45 | 151.99 | 145.00 | 147.75 | 147.75 | -1.22% | 24,544 |
| Jul 23, 2026 | 149.00 | 158.00 | 148.00 | 149.57 | 149.57 | 1.71% | 103,397 |
| Jul 22, 2026 | 142.30 | 151.00 | 141.00 | 147.06 | 147.06 | 2.32% | 67,828 |
| Jul 21, 2026 | 150.00 | 154.90 | 142.00 | 143.72 | 143.72 | -2.27% | 27,627 |
| Jul 20, 2026 | 137.65 | 151.00 | 137.55 | 147.06 | 147.06 | 5.77% | 87,383 |
| Jul 17, 2026 | 139.40 | 140.40 | 137.26 | 139.04 | 139.04 | -1.45% | 2,778 |
| Jul 16, 2026 | 141.70 | 141.70 | 139.00 | 141.08 | 141.08 | 1.34% | 4,056 |
| Jul 15, 2026 | 142.00 | 142.00 | 138.41 | 139.21 | 139.21 | 0.01% | 2,460 |
| Jul 14, 2026 | 141.43 | 141.95 | 138.20 | 139.19 | 139.19 | -1.58% | 1,853 |
| Jul 13, 2026 | 138.25 | 142.00 | 136.00 | 141.43 | 141.43 | 1.69% | 7,233 |
| Jul 10, 2026 | 139.00 | 141.49 | 137.20 | 139.08 | 139.08 | -0.15% | 3,285 |
| Jul 9, 2026 | 140.00 | 142.95 | 138.42 | 139.29 | 139.29 | -0.41% | 2,057 |
| Jul 8, 2026 | 140.10 | 141.00 | 138.30 | 139.87 | 139.87 | -0.17% | 5,413 |
| Jul 7, 2026 | 139.00 | 142.80 | 139.00 | 140.11 | 140.11 | 0.30% | 4,372 |
| Jul 6, 2026 | 138.00 | 140.48 | 138.00 | 139.69 | 139.69 | 0.18% | 7,523 |
| Jul 3, 2026 | 138.20 | 141.80 | 136.95 | 139.44 | 139.44 | -0.50% | 8,609 |
| Jul 2, 2026 | 139.90 | 142.00 | 137.70 | 140.14 | 140.14 | 0.44% | 3,268 |
| Jul 1, 2026 | 137.90 | 142.00 | 136.95 | 139.53 | 139.53 | 1.23% | 5,704 |
| Jun 30, 2026 | 136.80 | 141.79 | 136.80 | 137.83 | 137.83 | 0.86% | 19,052 |
| Jun 29, 2026 | 137.61 | 140.98 | 135.11 | 136.65 | 136.65 | -1.05% | 10,386 |
| Jun 25, 2026 | 137.33 | 140.00 | 137.33 | 138.10 | 138.10 | 0.15% | 4,807 |
| Jun 24, 2026 | 141.80 | 141.80 | 136.10 | 137.90 | 137.90 | 0.19% | 2,914 |
| Jun 23, 2026 | 136.25 | 144.50 | 136.25 | 137.64 | 137.64 | -0.64% | 14,828 |
| Jun 22, 2026 | 137.95 | 139.20 | 137.22 | 138.53 | 138.53 | 0.95% | 3,701 |
| Jun 19, 2026 | 137.88 | 138.40 | 136.10 | 137.22 | 137.22 | -0.48% | 2,678 |
| Jun 18, 2026 | 137.61 | 139.00 | 137.06 | 137.88 | 137.88 | 0.20% | 2,668 |
| Jun 17, 2026 | 135.00 | 143.00 | 135.00 | 137.61 | 137.61 | 0.20% | 17,476 |
| Jun 16, 2026 | 137.08 | 138.40 | 137.06 | 137.34 | 137.34 | 0.20% | 2,125 |
| Jun 15, 2026 | 140.80 | 140.80 | 135.55 | 137.06 | 137.06 | 1.11% | 4,164 |
| Jun 12, 2026 | 137.20 | 137.39 | 132.65 | 135.55 | 135.55 | 2.26% | 3,805 |