Skip to main content
Star Paper Mills Limited (NSE:STARPAPER)
India flag India · Delayed Price · Currency is INR
139.89
-1.13 (-0.80%)
Apr 29, 2026, 3:29 PM IST

Star Paper Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026140.00142.54138.30139.89139.89-0.80%2,845
Apr 28, 2026139.66142.20139.07141.02141.020.97%6,819
Apr 27, 2026136.60141.25136.08139.66139.662.06%16,397
Apr 24, 2026143.60147.44130.00136.84136.84-6.14%47,287
Apr 23, 2026143.05147.50143.05145.79145.79-1.09%8,199
Apr 22, 2026141.00148.09141.00147.39147.392.62%16,382
Apr 21, 2026145.40146.99142.70143.62143.62-3.16%41,589
Apr 20, 2026145.00148.99145.00148.30148.300.45%2,801
Apr 17, 2026146.40149.00146.40147.63147.63-0.45%18,210
Apr 16, 2026146.10148.90146.00148.30148.300.27%16,713
Apr 15, 2026141.70148.90141.70147.90147.904.46%9,171
Apr 13, 2026137.00142.01136.02141.59141.590.87%5,797
Apr 10, 2026135.20140.95135.20140.37140.372.62%5,843
Apr 9, 2026135.20138.39135.00136.79136.790.52%7,052
Apr 8, 2026133.20138.80133.20136.08136.082.73%11,524
Apr 7, 2026129.60133.40129.60132.47132.470.64%8,423
Apr 6, 2026129.00132.49129.00131.63131.632.67%4,207
Apr 2, 2026125.30132.00125.30128.21128.210.06%9,557
Apr 1, 2026128.00130.00125.81128.13128.136.34%8,005
Mar 30, 2026126.55128.89119.05120.49120.49-4.76%28,421
Mar 27, 2026129.00132.00126.26126.51126.51-3.57%26,648
Mar 25, 2026130.00136.00128.28131.19131.194.21%40,030
Mar 24, 2026126.85129.36125.24125.89125.89-0.17%53,351
Mar 23, 2026131.01131.01126.00126.10126.10-3.70%11,533
Mar 20, 2026131.70134.00130.35130.95130.95-0.56%12,683
Mar 19, 2026131.61133.27130.88131.69131.69-1.58%11,580
Mar 18, 2026130.24134.23129.80133.81133.814.20%27,314
Mar 17, 2026130.63133.38125.98128.42128.42-1.58%29,092
Mar 16, 2026134.00135.58128.50130.48130.48-2.25%14,841
Mar 13, 2026135.35137.00133.00133.49133.49-1.69%13,668
Mar 12, 2026133.37139.56133.25135.78135.780.79%16,822
Mar 11, 2026135.00137.50133.54134.72134.720.05%14,756
Mar 10, 2026135.19136.00133.21134.65134.651.35%10,846
Mar 9, 2026134.95134.95131.34132.85132.85-1.56%10,167
Mar 6, 2026135.94140.30134.00134.95134.95-0.73%14,251
Mar 5, 2026138.00141.00135.31135.94135.94-0.53%8,348
Mar 4, 2026139.39139.39134.76136.67136.670.01%8,164
Mar 2, 2026135.40141.89135.40136.66136.66-2.46%33,197
Feb 27, 2026140.00143.42139.47140.10140.10-1.96%19,272
Feb 26, 2026145.11147.25142.48142.90142.90-0.63%15,552
Feb 25, 2026142.56145.01142.01143.81143.810.88%12,265
Feb 24, 2026144.62144.77141.81142.56142.56-0.47%7,602
Feb 23, 2026144.78144.79142.31143.23143.23-0.74%6,086
Feb 20, 2026144.20146.14143.00144.30144.300.07%4,500
Feb 19, 2026145.69145.99143.00144.20144.200.96%8,760
Feb 18, 2026145.09145.45141.15142.83142.83-1.25%16,780
Feb 17, 2026146.30146.44144.00144.64144.64-0.12%14,105
Feb 16, 2026144.00149.90143.85144.81144.81-0.06%28,701
Feb 13, 2026147.49148.84143.22144.90144.90-1.72%34,417
Feb 12, 2026152.06155.80146.99147.43147.43-1.43%35,381
Feb 11, 2026144.10153.00142.09149.57149.572.38%63,448
Feb 10, 2026146.00148.50144.58146.09146.090.25%14,803
Feb 9, 2026147.55148.48145.00145.73145.73-1.18%14,439
Feb 6, 2026148.10150.99146.00147.47147.47-1.19%8,780
Feb 5, 2026145.15153.00145.15149.25149.250.57%15,454
Feb 4, 2026140.35154.90140.35148.40148.404.68%57,971
Feb 3, 2026143.80145.95140.10141.76141.760.34%15,559
Feb 2, 2026143.01145.88138.20141.28141.28-1.16%8,712
Feb 1, 2026146.00146.00140.26142.94142.94-0.58%3,192
Jan 30, 2026142.04146.00139.00143.78143.781.23%11,783
Jan 29, 2026142.70144.38140.50142.04142.04-0.47%6,699
Jan 28, 2026141.50147.70139.00142.71142.71-0.55%16,466
Jan 27, 2026147.30151.77140.99143.50143.50-2.58%10,510
Jan 23, 2026149.57150.00144.80147.30147.30-1.51%8,777
Jan 22, 2026151.00154.40146.00149.56149.560.10%7,445
Jan 21, 2026153.00155.95147.60149.41149.41-3.58%15,359
Jan 20, 2026161.99161.99153.05154.96154.96-2.29%5,625
Jan 19, 2026162.13162.29158.00158.59158.59-1.21%4,415
Jan 16, 2026160.00162.90160.00160.54160.54-0.45%2,288
Jan 14, 2026160.50163.59160.50161.27161.27-0.22%1,419
Jan 13, 2026162.40163.00160.22161.63161.63-0.36%4,524
Jan 12, 2026160.00163.00157.50162.21162.210.58%4,047
Jan 9, 2026158.35163.79158.35161.27161.27-0.41%1,912
Jan 8, 2026162.90162.90161.26161.94161.94-0.16%3,948
Jan 7, 2026162.00163.10161.01162.20162.200.47%2,511
Jan 6, 2026163.00163.00160.61161.44161.44-1.22%4,185
Jan 5, 2026164.00166.99161.50163.43163.43-1.13%7,608
Jan 2, 2026167.00167.46163.15165.29165.29-1.31%5,667
Jan 1, 2026166.69168.40163.50167.49167.490.84%6,575
Dec 31, 2025164.61167.00161.61166.10166.100.91%5,993
Dec 30, 2025166.40166.40162.15164.61164.611.22%5,235
Dec 29, 2025162.01165.01160.00162.62162.62-0.12%4,843
Dec 26, 2025162.51164.59162.50162.82162.820.02%499
Dec 24, 2025163.99165.40162.10162.78162.78-0.34%3,270
Dec 23, 2025163.01164.60162.00163.34163.340.09%2,487
Dec 22, 2025165.00165.16162.10163.20163.20-0.07%1,752
Dec 19, 2025160.30168.00160.30163.31163.311.77%4,493
Dec 18, 2025160.90162.89160.10160.47160.47-0.39%1,555
Dec 17, 2025163.59163.77160.21161.10161.100.07%1,652
Dec 16, 2025162.00162.80160.26160.98160.98-0.91%1,544
Dec 15, 2025160.50162.97160.00162.46162.461.07%3,014
Dec 12, 2025160.20163.90160.00160.74160.74-0.56%3,458
Dec 11, 2025160.32163.00160.00161.65161.650.33%1,638
Dec 10, 2025160.00163.39160.00161.12161.12-0.50%4,359
Dec 9, 2025160.02163.79160.02161.93161.930.16%3,391
Dec 8, 2025161.10166.10161.10161.67161.67-1.16%9,924
Dec 5, 2025163.92165.80160.00163.56163.56-0.22%3,637
Dec 4, 2025163.51165.87163.51163.92163.920.01%10,163
Dec 3, 2025162.00166.71162.00163.90163.90-0.32%2,066
Dec 2, 2025165.80165.90162.81164.43164.430.55%3,157