Skip to main content
Star Cement Limited (BOM:540575)
India flag India · Delayed Price · Currency is INR
198.50
-5.25 (-2.58%)
At close: Mar 9, 2026

Star Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026204.00204.45199.05203.75203.75-0.10%31,007
Mar 5, 2026205.65205.85202.00203.95203.95-0.92%13,881
Mar 4, 2026200.45206.65199.30205.85205.850.15%14,450
Mar 2, 2026213.00213.00205.25205.55205.55-3.99%21,463
Feb 27, 2026216.00216.85213.25214.10214.10-0.86%29,951
Feb 26, 2026215.05218.10215.05215.95215.95-0.64%19,957
Feb 25, 2026218.25218.25215.35217.35217.35-34,669
Feb 24, 2026219.95219.95214.85217.35217.35-0.91%28,286
Feb 23, 2026224.70224.70217.00219.35219.352.88%66,750
Feb 20, 2026213.75216.00210.50213.20213.20-0.26%31,144
Feb 19, 2026218.00218.30213.45213.75213.75-1.75%15,270
Feb 18, 2026217.40221.45216.80217.55217.550.12%16,875
Feb 17, 2026215.00220.00214.20217.30217.301.05%2,028,534
Feb 16, 2026217.50217.50212.85215.05215.05-0.69%10,750
Feb 13, 2026218.25218.25214.80216.55216.55-1.03%18,296
Feb 12, 2026219.25220.55215.55218.80218.80-0.18%25,286
Feb 11, 2026218.30220.00216.75219.20218.200.44%14,003
Feb 10, 2026220.40221.95215.50218.25217.25-1.27%37,505
Feb 9, 2026218.30228.40210.15221.05220.042.69%164,100
Feb 6, 2026222.65241.20210.65215.25214.27-3.30%214,012
Feb 5, 2026221.45225.20218.80222.60221.58-0.25%8,687
Feb 4, 2026218.10224.90215.25223.15222.131.96%5,788
Feb 3, 2026222.25222.25215.40218.85217.850.46%7,581
Feb 2, 2026211.25218.30209.95217.85216.861.68%6,355
Feb 1, 2026217.45223.60213.80214.25213.27-2.46%4,122
Jan 30, 2026214.50221.60212.20219.65218.652.42%6,669
Jan 29, 2026216.25216.85213.15214.45213.47-0.81%5,249
Jan 28, 2026212.60222.20210.55216.20215.211.84%14,259
Jan 27, 2026210.95214.40209.25212.30211.330.26%6,279
Jan 23, 2026214.30215.15211.05211.75210.78-1.14%4,132
Jan 22, 2026211.05215.40211.05214.20213.220.52%7,993
Jan 21, 2026211.40213.95209.00213.10212.130.85%2,147
Jan 20, 2026214.40215.45210.85211.30210.34-1.47%3,359
Jan 19, 2026216.45216.45213.60214.45213.47-0.97%1,406
Jan 16, 2026214.40217.00214.40216.55215.560.09%3,416
Jan 14, 2026213.70216.85213.65216.35215.360.91%4,208
Jan 13, 2026214.90215.20212.25214.40213.42-0.19%4,506
Jan 12, 2026217.65217.65212.30214.80213.82-1.90%8,337
Jan 9, 2026220.35223.60217.55218.95217.95-1.33%7,861
Jan 8, 2026220.10224.85218.80221.90220.890.36%6,614
Jan 7, 2026224.20224.20217.95221.10220.090.18%8,815
Jan 6, 2026222.60224.05220.30220.70219.69-1.14%4,415
Jan 5, 2026222.90223.75220.40223.25222.230.43%8,596
Jan 2, 2026222.25223.80221.10222.30221.290.02%6,775
Jan 1, 2026224.20224.20221.75222.25221.24-1.29%3,317
Dec 31, 2025221.50226.30221.50225.15224.121.67%1,928
Dec 30, 2025222.25224.15221.00221.45220.44-1.64%5,950
Dec 29, 2025227.65227.90224.90225.15224.12-0.64%2,626
Dec 26, 2025233.95233.95225.05226.60225.57-0.59%17,536
Dec 24, 2025223.60228.95223.60227.95226.911.97%8,199
Dec 23, 2025220.80224.05219.40223.55222.531.25%8,130
Dec 22, 2025216.70223.80216.70220.80219.792.46%9,139
Dec 19, 2025216.50217.70214.75215.50214.52-0.16%3,492
Dec 18, 2025216.45217.70215.00215.85214.87-0.39%5,989
Dec 17, 2025218.50218.50215.65216.70215.71-0.80%5,758
Dec 16, 2025221.20221.95217.10218.45217.45-1.69%3,127
Dec 15, 2025224.80226.50221.05222.20221.190.29%6,772
Dec 12, 2025219.20224.35219.20221.55220.541.05%20,856
Dec 11, 2025217.00220.00215.85219.25218.250.67%5,154
Dec 10, 2025222.15222.15217.00217.80216.81-1.36%9,783
Dec 9, 2025214.00221.15214.00220.80219.791.26%9,070
Dec 8, 2025223.00226.60214.25218.05217.06-2.26%19,756
Dec 5, 2025221.70223.80221.15223.10222.080.31%6,842
Dec 4, 2025221.90223.80220.65222.40221.390.23%10,525
Dec 3, 2025225.80226.05221.40221.90220.89-1.31%8,412
Dec 2, 2025226.20226.45223.55224.85223.82-0.97%14,351
Dec 1, 2025225.00228.90224.95227.05226.010.75%6,925
Nov 28, 2025227.00227.65224.80225.35224.32-0.73%5,391
Nov 27, 2025232.00232.00226.00227.00225.96-1.09%5,278
Nov 26, 2025227.40230.90225.10229.50228.451.35%9,422
Nov 25, 2025223.75227.65223.75226.45225.420.94%23,543
Nov 24, 2025224.60226.55221.80224.35223.33-0.11%8,832
Nov 21, 2025227.05230.40222.95224.60223.58-1.99%9,558
Nov 20, 2025229.75231.90228.95229.15228.10-0.02%3,907
Nov 19, 2025229.35232.10228.10229.20228.15-8,706
Nov 18, 2025236.35236.35227.30229.20228.15-2.68%41,571
Nov 17, 2025231.25237.95231.25235.50234.430.66%17,662
Nov 14, 2025235.00235.00232.10233.95232.88-0.85%14,751
Nov 13, 2025238.95239.30234.95235.95234.87-1.05%28,694
Nov 12, 2025242.70243.30238.05238.45237.36-1.47%16,556
Nov 11, 2025245.40245.40240.00242.00240.90-0.84%12,712
Nov 10, 2025245.45246.65241.70244.05242.94-1.23%25,538
Nov 7, 2025245.55247.75240.70247.10245.970.43%22,418
Nov 6, 2025251.10254.65245.35246.05244.93-1.84%20,047
Nov 4, 2025260.05269.60248.35250.65249.51-3.22%91,812
Nov 3, 2025260.05261.65252.50259.00257.820.88%13,726
Oct 31, 2025255.80260.00251.90256.75255.580.18%25,401
Oct 30, 2025256.35258.80254.20256.30255.13-0.31%9,228
Oct 29, 2025250.55259.05250.55257.10255.931.90%13,943
Oct 28, 2025254.25254.90250.40252.30251.15-0.77%16,589
Oct 27, 2025251.00254.90251.00254.25253.091.36%5,867
Oct 24, 2025254.20255.30250.25250.85249.71-1.65%10,725
Oct 23, 2025260.25263.05254.00255.05253.89-2.39%6,118
Oct 21, 2025263.75263.75259.50261.30260.11-0.53%12,905
Oct 20, 2025258.05264.20254.80262.70261.501.80%18,335
Oct 17, 2025258.55261.80255.15258.05256.87-0.46%8,561
Oct 16, 2025258.75263.30257.25259.25258.070.19%17,206
Oct 15, 2025267.20272.50257.35258.75257.57-2.82%24,441
Oct 14, 2025267.50268.80263.95266.25265.04-0.15%2,264
Oct 13, 2025264.25269.80262.30266.65265.430.53%9,157