Star Paper Mills Ltd. STARPAPER
NSE · India · Process Industries
INR 154.43+1.91 (+1.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 151.81 | -0.47% | INR 152.52 | INR 156.40 | INR 150.01 | 5.04K |
| 2026-09-30 | INR 152.52 | -0.33% | INR 153.06 | INR 158.00 | INR 150.03 | 6.49K |
| 2026-09-29 | INR 153.03 | +1.00% | INR 152.00 | INR 153.80 | INR 150.00 | 7.25K |
| 2026-09-28 | INR 151.52 | -2.28% | INR 155.06 | INR 157.25 | INR 151.11 | 2.01K |
| 2026-09-25 | INR 155.06 | -0.14% | INR 155.23 | INR 156.91 | INR 154.00 | 2.36K |
| 2026-09-24 | INR 155.27 | -0.64% | INR 156.00 | INR 161.99 | INR 155.00 | 12.81K |
| 2026-09-23 | INR 156.27 | -0.33% | INR 157.71 | INR 158.00 | INR 155.30 | 2.67K |
| 2026-09-22 | INR 156.79 | -1.47% | INR 158.50 | INR 160.00 | INR 155.22 | 3.17K |
| 2026-09-21 | INR 159.13 | +0.20% | INR 157.98 | INR 163.00 | INR 155.03 | 5.46K |
| 2026-09-18 | INR 158.82 | +1.86% | INR 156.01 | INR 159.50 | INR 155.01 | 5.93K |
| 2026-09-17 | INR 155.92 | -3.43% | INR 160.00 | INR 161.50 | INR 152.50 | 59.73K |
| 2026-09-16 | INR 161.46 | +0.74% | INR 163.99 | INR 169.50 | INR 160.00 | 10.21K |
| 2026-09-15 | INR 160.27 | -4.85% | INR 172.00 | INR 172.00 | INR 159.01 | 14.40K |
| 2026-09-14 | INR 168.44 | 0.00% | INR 168.44 | INR 168.44 | INR 168.44 | 0 |
| 2026-09-11 | INR 168.44 | -0.82% | INR 170.00 | INR 170.80 | INR 166.05 | 26.26K |
| 2026-09-10 | INR 169.84 | +6.70% | INR 158.56 | INR 172.50 | INR 158.02 | 131.12K |
| 2026-09-09 | INR 159.17 | -0.10% | INR 161.50 | INR 163.00 | INR 157.50 | 8.83K |
| 2026-09-08 | INR 159.33 | -2.02% | INR 163.00 | INR 166.00 | INR 158.57 | 34.43K |
| 2026-09-07 | INR 162.61 | +7.39% | INR 153.00 | INR 167.00 | INR 150.10 | 113.67K |
| 2026-09-04 | INR 151.42 | -1.97% | INR 155.24 | INR 155.24 | INR 150.00 | 11.09K |
| 2026-09-03 | INR 154.47 | +4.97% | INR 148.30 | INR 155.50 | INR 148.30 | 21.19K |
| 2026-09-02 | INR 147.16 | -2.06% | INR 152.00 | INR 152.00 | INR 145.50 | 7.00K |
| 2026-09-01 | INR 150.26 | -1.45% | INR 152.43 | INR 153.70 | INR 149.10 | 9.55K |
| 2026-08-31 | INR 152.47 | -0.35% | INR 155.95 | INR 155.95 | INR 150.25 | 5.11K |
| 2026-08-28 | INR 153.00 | +2.71% | INR 145.00 | INR 155.80 | INR 145.00 | 26.62K |
| 2026-08-27 | INR 148.97 | +1.43% | INR 147.77 | INR 152.80 | INR 145.00 | 18.09K |
| 2026-08-26 | INR 146.87 | -0.69% | INR 148.60 | INR 148.90 | INR 145.06 | 2.86K |
| 2026-08-25 | INR 147.89 | +1.36% | INR 146.80 | INR 148.80 | INR 143.02 | 2.58K |
| 2026-08-24 | INR 145.91 | +0.64% | INR 145.10 | INR 146.80 | INR 142.21 | 7.58K |
| 2026-08-21 | INR 144.98 | -0.10% | INR 145.00 | INR 148.50 | INR 143.05 | 3.37K |
| 2026-08-20 | INR 145.12 | -0.75% | INR 146.55 | INR 149.00 | INR 143.05 | 11.30K |
| 2026-08-19 | INR 146.22 | -0.48% | INR 146.85 | INR 148.80 | INR 145.21 | 3.23K |
| 2026-08-18 | INR 146.93 | +1.00% | INR 145.40 | INR 147.99 | INR 145.00 | 4.33K |
| 2026-08-17 | INR 145.47 | -1.70% | INR 148.00 | INR 149.79 | INR 145.00 | 4.19K |
| 2026-08-14 | INR 147.98 | -1.50% | INR 151.09 | INR 151.49 | INR 147.70 | 4.36K |
| 2026-08-13 | INR 150.23 | -2.25% | INR 155.50 | INR 155.50 | INR 145.30 | 15.98K |
| 2026-08-12 | INR 153.69 | -0.25% | INR 154.07 | INR 156.00 | INR 151.80 | 8.49K |
| 2026-08-11 | INR 154.07 | +0.81% | INR 153.81 | INR 154.50 | INR 151.02 | 6.50K |
| 2026-08-10 | INR 152.83 | +0.20% | INR 152.50 | INR 154.00 | INR 150.60 | 9.22K |
| 2026-08-07 | INR 152.53 | +0.14% | INR 151.59 | INR 153.98 | INR 150.00 | 14.81K |
| 2026-08-06 | INR 152.31 | +0.99% | INR 151.55 | INR 153.00 | INR 151.13 | 8.29K |
| 2026-08-05 | INR 150.81 | -0.78% | INR 151.17 | INR 152.58 | INR 150.00 | 11.10K |
| 2026-08-04 | INR 152.00 | +0.86% | INR 148.00 | INR 152.57 | INR 148.00 | 20.32K |
| 2026-08-03 | INR 150.70 | -0.46% | INR 147.50 | INR 152.91 | INR 147.50 | 5.83K |
| 2026-07-31 | INR 151.39 | +1.88% | INR 150.00 | INR 152.50 | INR 148.00 | 11.35K |
| 2026-07-30 | INR 148.59 | -0.01% | INR 146.20 | INR 150.30 | INR 146.20 | 5.72K |
| 2026-07-29 | INR 148.61 | +0.95% | INR 147.56 | INR 149.25 | INR 147.00 | 8.12K |
| 2026-07-28 | INR 147.21 | -2.21% | INR 152.28 | INR 152.28 | INR 145.30 | 12.34K |
| 2026-07-27 | INR 150.53 | +1.88% | INR 152.43 | INR 157.72 | INR 149.20 | 62.90K |
| 2026-07-24 | INR 147.75 | -1.22% | INR 150.45 | INR 151.99 | INR 145.00 | 24.54K |
| 2026-07-23 | INR 149.57 | +1.71% | INR 149.00 | INR 158.00 | INR 148.00 | 103.40K |
| 2026-07-22 | INR 147.06 | +2.32% | INR 142.30 | INR 151.00 | INR 141.00 | 67.83K |
| 2026-07-21 | INR 143.72 | -2.27% | INR 150.00 | INR 154.90 | INR 142.00 | 27.63K |
| 2026-07-20 | INR 147.06 | +5.77% | INR 137.65 | INR 151.00 | INR 137.55 | 87.38K |
| 2026-07-17 | INR 139.04 | -1.45% | INR 139.40 | INR 140.40 | INR 137.26 | 2.78K |
| 2026-07-16 | INR 141.08 | +1.34% | INR 141.70 | INR 141.70 | INR 139.00 | 4.06K |
| 2026-07-15 | INR 139.21 | +0.01% | INR 142.00 | INR 142.00 | INR 138.41 | 2.46K |
| 2026-07-14 | INR 139.19 | -1.58% | INR 141.43 | INR 141.95 | INR 138.20 | 1.85K |
| 2026-07-13 | INR 141.43 | +1.69% | INR 138.25 | INR 142.00 | INR 136.00 | 7.23K |
| 2026-07-10 | INR 139.08 | -0.15% | INR 139.00 | INR 141.49 | INR 137.20 | 3.29K |
| 2026-07-09 | INR 139.29 | -0.41% | INR 140.00 | INR 142.95 | INR 138.42 | 2.06K |
| 2026-07-08 | INR 139.87 | -0.17% | INR 140.10 | INR 141.00 | INR 138.30 | 5.41K |
| 2026-07-07 | INR 140.11 | +0.30% | INR 139.00 | INR 142.80 | INR 139.00 | 4.37K |
| 2026-07-06 | INR 139.69 | +0.18% | INR 138.00 | INR 140.48 | INR 138.00 | 7.52K |
| 2026-07-03 | INR 139.44 | -0.50% | INR 138.20 | INR 141.80 | INR 136.95 | 8.61K |
| 2026-07-02 | INR 140.14 | +0.44% | INR 139.90 | INR 142.00 | INR 137.70 | 3.27K |
| 2026-07-01 | INR 139.53 | +1.23% | INR 137.90 | INR 142.00 | INR 136.95 | 5.70K |
| 2026-06-30 | INR 137.83 | +0.86% | INR 136.80 | INR 141.79 | INR 136.80 | 19.05K |
| 2026-06-29 | INR 136.65 | -1.05% | INR 137.61 | INR 140.98 | INR 135.11 | 10.39K |
| 2026-06-26 | INR 138.10 | 0.00% | INR 138.10 | INR 138.10 | INR 138.10 | 0 |
| 2026-06-25 | INR 138.10 | +0.15% | INR 137.33 | INR 140.00 | INR 137.33 | 4.81K |
| 2026-06-24 | INR 137.90 | +0.19% | INR 141.80 | INR 141.80 | INR 136.10 | 2.91K |
| 2026-06-23 | INR 137.64 | -0.64% | INR 136.25 | INR 144.50 | INR 136.25 | 14.83K |
| 2026-06-22 | INR 138.53 | +0.95% | INR 137.95 | INR 139.20 | INR 137.22 | 3.70K |
| 2026-06-19 | INR 137.22 | -0.48% | INR 137.88 | INR 138.40 | INR 136.10 | 2.68K |
| 2026-06-18 | INR 137.88 | +0.20% | INR 137.61 | INR 139.00 | INR 137.06 | 2.67K |
| 2026-06-17 | INR 137.61 | +0.20% | INR 135.00 | INR 143.00 | INR 135.00 | 17.48K |
| 2026-06-16 | INR 137.34 | +0.20% | INR 137.08 | INR 138.40 | INR 137.06 | 2.13K |
| 2026-06-15 | INR 137.06 | +1.11% | INR 140.80 | INR 140.80 | INR 135.55 | 4.16K |
| 2026-06-12 | INR 135.55 | +2.26% | INR 137.20 | INR 137.39 | INR 132.65 | 3.81K |
| 2026-06-11 | INR 132.56 | -0.23% | INR 133.07 | INR 134.73 | INR 132.20 | 1.55K |
| 2026-06-10 | INR 132.86 | -1.40% | INR 134.79 | INR 134.99 | INR 132.50 | 9.77K |
| 2026-06-09 | INR 134.75 | -0.21% | INR 135.04 | INR 138.48 | INR 133.55 | 5.47K |
| 2026-06-08 | INR 135.04 | -0.82% | INR 136.15 | INR 136.78 | INR 134.80 | 6.50K |
| 2026-06-05 | INR 136.15 | -1.38% | INR 141.40 | INR 141.96 | INR 135.11 | 14.83K |
| 2026-06-04 | INR 138.05 | -2.74% | INR 142.39 | INR 142.39 | INR 137.50 | 7.48K |
| 2026-06-03 | INR 141.94 | +2.34% | INR 139.94 | INR 143.11 | INR 139.61 | 20.48K |
| 2026-06-02 | INR 138.69 | -0.07% | INR 139.00 | INR 139.00 | INR 137.21 | 1.62K |
| 2026-06-01 | INR 138.79 | +0.99% | INR 138.00 | INR 139.70 | INR 136.43 | 6.40K |
| 2026-05-29 | INR 137.43 | -0.21% | INR 136.00 | INR 140.00 | INR 135.00 | 17.27K |