Skip to main content
Star Cement Limited (BOM:540575)
India flag India · Delayed Price · Currency is INR
232.05
-2.80 (-1.19%)
At close: Apr 28, 2026

Star Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026235.00235.65231.40232.05232.05-1.19%7,334
Apr 27, 2026230.70236.70229.15234.85234.851.40%12,393
Apr 24, 2026232.25236.25224.75231.60231.60-1.61%21,812
Apr 23, 2026230.80237.50229.10235.40235.402.21%34,546
Apr 22, 2026226.95231.95224.30230.30230.301.59%11,892
Apr 21, 2026222.90228.80220.90226.70226.702.63%10,651
Apr 20, 2026220.05223.35219.00220.90220.90-0.72%9,397
Apr 17, 2026222.55223.00221.45222.50222.500.27%10,723
Apr 16, 2026222.00224.00219.50221.90221.901.07%6,772
Apr 15, 2026215.55221.55215.55219.55219.552.55%12,344
Apr 13, 2026210.05216.25210.05214.10214.10-1.11%5,627
Apr 10, 2026212.25216.90212.25216.50216.502.17%5,059
Apr 9, 2026213.15214.80211.35211.90211.90-1.30%7,615
Apr 8, 2026223.50223.50213.10214.70214.702.43%25,199
Apr 7, 2026212.20212.20206.25209.60209.60-0.50%12,431
Apr 6, 2026205.55211.35204.35210.65210.651.59%12,396
Apr 2, 2026203.90207.60200.50207.35207.350.80%10,313
Apr 1, 2026213.80213.80203.65205.70205.701.08%4,947
Mar 30, 2026205.00205.00199.75203.50203.50-1.43%16,279
Mar 27, 2026209.25209.25205.15206.45206.45-0.96%11,880
Mar 25, 2026212.00213.25208.05208.45208.45-0.76%12,658
Mar 24, 2026215.00215.00205.50210.05210.05-1.98%23,979
Mar 23, 2026217.60217.60212.00214.30214.30-1.02%18,083
Mar 20, 2026210.40216.95210.15216.50216.503.00%31,114
Mar 19, 2026207.95213.00206.70210.20210.200.62%13,850
Mar 18, 2026206.70209.65206.70208.90208.901.43%5,298
Mar 17, 2026206.80206.80204.45205.95205.95-0.36%15,416
Mar 16, 2026202.85207.35202.30206.70206.700.90%6,254
Mar 13, 2026199.10207.05199.10204.85204.850.74%17,418
Mar 12, 2026200.60204.20197.95203.35203.350.67%6,981
Mar 11, 2026198.45203.70198.45202.00202.001.00%19,005
Mar 10, 2026198.80201.20198.00200.00200.000.76%16,472
Mar 9, 2026200.00200.00196.75198.50198.50-2.58%15,407
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