Star Cement Ltd. STARCEMENT
NSE · India · Non-Energy Minerals
INR 177.20-4.76 (-2.62%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 181.96 | +2.17% | INR 179.67 | INR 183.15 | INR 179.08 | 123.94K |
| 2026-09-29 | INR 178.10 | -2.37% | INR 182.33 | INR 182.33 | INR 175.20 | 649.95K |
| 2026-09-28 | INR 182.42 | -2.25% | INR 187.18 | INR 187.18 | INR 182.00 | 115.03K |
| 2026-09-25 | INR 186.61 | -0.34% | INR 187.70 | INR 187.70 | INR 184.32 | 50.62K |
| 2026-09-24 | INR 187.24 | -1.05% | INR 188.00 | INR 189.00 | INR 186.05 | 63.39K |
| 2026-09-23 | INR 189.23 | -0.15% | INR 189.35 | INR 190.99 | INR 187.71 | 84.63K |
| 2026-09-22 | INR 189.51 | -2.06% | INR 194.00 | INR 195.00 | INR 189.10 | 147.58K |
| 2026-09-21 | INR 193.50 | -0.39% | INR 194.50 | INR 196.42 | INR 192.76 | 130.27K |
| 2026-09-18 | INR 194.25 | +3.14% | INR 188.90 | INR 195.79 | INR 188.90 | 271.08K |
| 2026-09-17 | INR 188.33 | +0.55% | INR 186.50 | INR 188.80 | INR 184.61 | 215.64K |
| 2026-09-16 | INR 187.30 | +1.28% | INR 184.93 | INR 187.89 | INR 183.60 | 254.34K |
| 2026-09-15 | INR 184.93 | -5.23% | INR 195.14 | INR 195.91 | INR 184.00 | 272.57K |
| 2026-09-14 | INR 195.14 | 0.00% | INR 195.14 | INR 195.14 | INR 195.14 | 0 |
| 2026-09-11 | INR 195.14 | +0.24% | INR 194.00 | INR 195.90 | INR 193.10 | 240.29K |
| 2026-09-10 | INR 194.68 | +1.23% | INR 192.30 | INR 195.48 | INR 190.50 | 219.25K |
| 2026-09-09 | INR 192.32 | -1.29% | INR 194.94 | INR 194.94 | INR 190.40 | 260.53K |
| 2026-09-08 | INR 194.83 | +0.22% | INR 195.00 | INR 196.34 | INR 193.70 | 289.78K |
| 2026-09-07 | INR 194.40 | +2.21% | INR 191.00 | INR 195.04 | INR 188.61 | 322.25K |
| 2026-09-04 | INR 190.19 | +3.10% | INR 184.47 | INR 192.80 | INR 184.00 | 192.24K |
| 2026-09-03 | INR 184.47 | +0.20% | INR 182.00 | INR 186.00 | INR 182.00 | 115.96K |
| 2026-09-02 | INR 184.10 | -0.82% | INR 185.40 | INR 185.63 | INR 182.41 | 106.38K |
| 2026-09-01 | INR 185.63 | +0.47% | INR 184.95 | INR 187.28 | INR 182.80 | 161.55K |
| 2026-08-31 | INR 184.76 | -1.61% | INR 186.00 | INR 192.99 | INR 180.12 | 2.76M |
| 2026-08-28 | INR 187.79 | -0.47% | INR 190.99 | INR 191.98 | INR 185.30 | 336.87K |
| 2026-08-27 | INR 188.68 | -1.30% | INR 191.40 | INR 192.60 | INR 186.00 | 434.91K |
| 2026-08-26 | INR 191.16 | -1.89% | INR 194.84 | INR 195.48 | INR 190.80 | 231.49K |
| 2026-08-25 | INR 194.84 | -0.01% | INR 195.00 | INR 196.20 | INR 193.00 | 112.45K |
| 2026-08-24 | INR 194.85 | +0.12% | INR 194.83 | INR 196.08 | INR 192.90 | 300.57K |
| 2026-08-21 | INR 194.62 | +0.13% | INR 196.00 | INR 196.00 | INR 192.31 | 144.50K |
| 2026-08-20 | INR 194.37 | +0.22% | INR 193.94 | INR 196.04 | INR 191.50 | 384.19K |
| 2026-08-19 | INR 193.94 | -2.55% | INR 198.61 | INR 198.61 | INR 193.43 | 349.57K |
| 2026-08-18 | INR 199.02 | -0.02% | INR 197.10 | INR 202.04 | INR 195.75 | 375.30K |
| 2026-08-17 | INR 199.06 | -0.50% | INR 200.06 | INR 203.55 | INR 198.12 | 267.29K |
| 2026-08-14 | INR 200.06 | -0.62% | INR 201.30 | INR 201.30 | INR 199.50 | 29.92K |
| 2026-08-13 | INR 201.30 | +0.78% | INR 201.30 | INR 201.80 | INR 199.00 | 95.50K |
| 2026-08-12 | INR 199.75 | +0.89% | INR 199.43 | INR 201.38 | INR 197.61 | 176.11K |
| 2026-08-11 | INR 197.98 | -0.48% | INR 199.45 | INR 200.99 | INR 195.91 | 183.22K |
| 2026-08-10 | INR 198.94 | -1.50% | INR 203.10 | INR 203.10 | INR 197.96 | 172.72K |
| 2026-08-07 | INR 201.96 | -0.68% | INR 203.34 | INR 204.49 | INR 196.50 | 693.03K |
| 2026-08-06 | INR 203.34 | -0.59% | INR 205.50 | INR 205.50 | INR 203.01 | 114.84K |
| 2026-08-05 | INR 204.55 | +0.41% | INR 203.50 | INR 204.90 | INR 203.50 | 83.40K |
| 2026-08-04 | INR 203.72 | -0.12% | INR 204.40 | INR 204.95 | INR 202.78 | 110.21K |
| 2026-08-03 | INR 203.96 | +0.58% | INR 203.20 | INR 206.94 | INR 203.00 | 168.53K |
| 2026-07-31 | INR 202.78 | +0.12% | INR 205.00 | INR 205.00 | INR 202.31 | 151.57K |
| 2026-07-30 | INR 202.53 | -0.36% | INR 203.46 | INR 203.46 | INR 200.10 | 123.81K |
| 2026-07-29 | INR 203.26 | +0.62% | INR 202.55 | INR 204.00 | INR 201.89 | 60.15K |
| 2026-07-28 | INR 202.01 | -0.40% | INR 204.05 | INR 204.31 | INR 201.75 | 82.51K |
| 2026-07-27 | INR 202.83 | -1.00% | INR 204.14 | INR 206.79 | INR 201.10 | 283.03K |
| 2026-07-24 | INR 204.88 | +0.43% | INR 203.10 | INR 205.39 | INR 201.83 | 86.53K |
| 2026-07-23 | INR 204.01 | -0.83% | INR 205.90 | INR 205.90 | INR 203.12 | 81.87K |
| 2026-07-22 | INR 205.71 | -1.29% | INR 208.00 | INR 208.01 | INR 205.20 | 145.74K |
| 2026-07-21 | INR 208.40 | -0.26% | INR 208.20 | INR 209.75 | INR 207.00 | 220.10K |
| 2026-07-20 | INR 208.95 | +1.70% | INR 206.35 | INR 212.92 | INR 204.46 | 637.10K |
| 2026-07-17 | INR 205.45 | -0.78% | INR 207.07 | INR 207.25 | INR 204.15 | 85.97K |
| 2026-07-16 | INR 207.07 | +0.34% | INR 208.75 | INR 210.00 | INR 205.40 | 181.32K |
| 2026-07-15 | INR 206.36 | +0.40% | INR 205.53 | INR 208.99 | INR 204.80 | 314.68K |
| 2026-07-14 | INR 205.53 | -0.38% | INR 205.28 | INR 206.29 | INR 204.31 | 100.92K |
| 2026-07-13 | INR 206.31 | +0.51% | INR 205.26 | INR 206.68 | INR 204.00 | 111.65K |
| 2026-07-10 | INR 205.26 | +0.16% | INR 207.00 | INR 207.00 | INR 204.50 | 157.94K |
| 2026-07-09 | INR 204.93 | +1.24% | INR 204.43 | INR 207.20 | INR 203.40 | 92.26K |
| 2026-07-08 | INR 202.41 | -1.40% | INR 205.00 | INR 206.08 | INR 201.71 | 190.22K |
| 2026-07-07 | INR 205.28 | -1.13% | INR 207.62 | INR 207.62 | INR 205.00 | 249.55K |
| 2026-07-06 | INR 207.62 | -0.99% | INR 211.00 | INR 211.00 | INR 207.01 | 202.84K |
| 2026-07-03 | INR 209.69 | +0.63% | INR 209.62 | INR 210.75 | INR 206.77 | 192.11K |
| 2026-07-02 | INR 208.37 | +1.00% | INR 206.98 | INR 209.50 | INR 206.02 | 157.56K |
| 2026-07-01 | INR 206.31 | -0.68% | INR 207.93 | INR 209.79 | INR 205.75 | 244.21K |
| 2026-06-30 | INR 207.72 | -0.39% | INR 207.50 | INR 209.43 | INR 207.23 | 168.52K |
| 2026-06-29 | INR 208.53 | -1.01% | INR 210.00 | INR 211.09 | INR 208.00 | 195.28K |
| 2026-06-26 | INR 210.65 | 0.00% | INR 210.65 | INR 210.65 | INR 210.65 | 0 |
| 2026-06-25 | INR 210.65 | -0.80% | INR 213.88 | INR 213.88 | INR 210.08 | 266.65K |
| 2026-06-24 | INR 212.34 | +0.94% | INR 210.41 | INR 215.25 | INR 210.41 | 1.36M |
| 2026-06-23 | INR 210.37 | -0.89% | INR 214.00 | INR 214.00 | INR 209.50 | 258.79K |
| 2026-06-22 | INR 212.26 | -0.46% | INR 215.00 | INR 215.00 | INR 211.80 | 291.18K |
| 2026-06-19 | INR 213.25 | -0.88% | INR 216.30 | INR 216.95 | INR 212.20 | 293.43K |
| 2026-06-18 | INR 215.15 | +0.18% | INR 214.98 | INR 216.50 | INR 212.05 | 307.56K |
| 2026-06-17 | INR 214.77 | +0.47% | INR 216.01 | INR 218.30 | INR 213.77 | 471.95K |
| 2026-06-16 | INR 213.77 | -0.08% | INR 215.00 | INR 215.94 | INR 211.43 | 630.12K |
| 2026-06-15 | INR 213.95 | -2.11% | INR 219.90 | INR 220.00 | INR 212.71 | 597.92K |
| 2026-06-12 | INR 218.57 | +5.25% | INR 208.30 | INR 221.30 | INR 208.30 | 1.74M |
| 2026-06-11 | INR 207.67 | -0.08% | INR 207.84 | INR 210.48 | INR 206.00 | 906.41K |
| 2026-06-10 | INR 207.84 | +0.16% | INR 207.20 | INR 212.38 | INR 207.20 | 1.01M |
| 2026-06-09 | INR 207.51 | -0.53% | INR 208.00 | INR 209.40 | INR 207.00 | 233.95K |
| 2026-06-08 | INR 208.61 | -0.22% | INR 208.89 | INR 209.10 | INR 207.75 | 120.92K |
| 2026-06-05 | INR 209.06 | +0.03% | INR 210.00 | INR 210.43 | INR 208.25 | 450.59K |
| 2026-06-04 | INR 208.99 | 0.00% | INR 208.51 | INR 209.97 | INR 208.51 | 189.56K |
| 2026-06-03 | INR 209.00 | -1.14% | INR 210.00 | INR 210.78 | INR 208.25 | 356.83K |
| 2026-06-02 | INR 211.41 | -1.15% | INR 212.80 | INR 214.74 | INR 209.75 | 271.91K |
| 2026-06-01 | INR 213.87 | -1.87% | INR 220.00 | INR 220.01 | INR 212.00 | 193.58K |
| 2026-05-29 | INR 217.95 | +0.64% | INR 216.57 | INR 222.13 | INR 216.57 | 312.34K |
| 2026-05-28 | INR 216.57 | 0.00% | INR 216.57 | INR 216.57 | INR 216.57 | 0 |