Star Cement Limited - STARCEMENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	213.01	213.48	213.48	215.7	210.51	582,320
February 19, 2026	218	213.85	213.85	218.7	213.5	283,679
February 18, 2026	218.89	217.75	217.75	221.15	217.1	334,270
February 17, 2026	214.1	217.4	217.4	220.6	214	2.34M
February 16, 2026	215.01	214.97	214.97	216	212.75	236,459
February 13, 2026	217.1	216.47	216.47	217.91	214.75	214,481
February 12, 2026	219	218.94	218.94	220.8	215.55	290,384
February 11, 2026	219.9	219.32	218.32	219.9	216.51	332,794
February 10, 2026	219.85	218.58	217.58	221	216.2	561,753
February 09, 2026	216.99	221.56	220.55	227.6	210.2	2.02M
February 06, 2026	222	215.43	215.43	243.44	210.4	3.27M
February 05, 2026	221.3	222.54	222.54	225.75	218.5	183,175
February 04, 2026	218.35	223.3	223.3	224.36	215.02	229,856
February 03, 2026	220.8	219.43	219.43	221.38	215.1	154,329
February 02, 2026	213.2	217.56	217.56	218.82	208.74	219,138
February 01, 2026	219.98	214.47	214.47	222	213.75	105,469
January 30, 2026	214.75	219.98	219.98	221.8	212.04	195,972
January 29, 2026	216	214.56	214.56	217.41	213.25	164,137
January 28, 2026	213	216.37	216.37	221.95	210.3	334,755
January 27, 2026	211.4	212.19	212.19	214	208.44	183,585
January 23, 2026	214.33	211.81	211.81	215.21	211.08	122,291
January 22, 2026	212.3	214.5	214.5	215.3	212.3	78,926
January 21, 2026	210	212.73	212.73	214.9	208.5	170,676
January 20, 2026	212.75	211.5	211.5	215.3	211	207,810
January 19, 2026	216.43	214.19	214.19	216.5	213.61	133,623
January 16, 2026	216.24	216.43	216.43	217.14	214.4	105,160
January 14, 2026	213	216.23	216.23	217	213	1.01M
January 13, 2026	215	214.33	214.33	215.81	212.1	180,425
January 12, 2026	218.01	214.87	214.87	218.09	212.25	153,217
January 09, 2026	220.7	218.52	218.52	223.5	217.6	260,754
January 08, 2026	220.5	221.8	221.8	224.8	218.5	247,003
January 07, 2026	220	220.93	220.93	222.2	217.6	288,732
January 06, 2026	223.15	220.86	220.86	223.91	220.5	107,098
January 05, 2026	223	223.39	223.39	223.95	220.35	154,255
January 02, 2026	222	222.51	222.51	223.69	221.1	142,535
January 01, 2026	225	222.17	222.17	225.08	221.75	87,436
December 31, 2025	221.25	225.51	225.51	226.71	221.25	92,169
December 30, 2025	224.6	221.56	221.56	224.6	221	106,815
December 29, 2025	225.78	224.75	224.75	227.6	224.22	102,056
December 26, 2025	230.9	225.78	225.78	232.61	225	270,060
December 24, 2025	223	227.78	227.78	228.89	223	145,898
December 23, 2025	220.65	223.43	223.43	224	219.15	172,078
December 22, 2025	217.7	220.42	220.42	224.65	217	132,652
December 19, 2025	216	216.55	216.55	218.5	214.75	102,407
December 18, 2025	216.67	215.75	215.75	218.2	215.17	106,495
December 17, 2025	218.6	216.68	216.68	218.6	215.5	97,702
December 16, 2025	222.3	218.68	218.68	222.56	217.57	115,831
December 15, 2025	226	222.3	222.3	226.69	221.2	171,911
December 12, 2025	219	221.57	221.57	223.63	218.85	96,453
December 11, 2025	217.5	219.03	219.03	220	215.64	70,215
December 10, 2025	218.91	217.56	217.56	221.86	217	72,890
December 09, 2025	216	220.47	220.47	221	214.55	107,002
December 08, 2025	222.86	217.99	217.99	226.73	213.66	327,048
December 05, 2025	222.1	222.8	222.8	224.48	220.84	146,066
December 04, 2025	222.9	222.52	222.52	223.9	220	115,559
December 03, 2025	225	222.16	222.16	226.25	221.4	105,488
December 02, 2025	226.3	224.72	224.72	226.95	223.1	132,318
December 01, 2025	224.1	227.19	227.19	230.08	224.1	207,198
November 28, 2025	226.15	225.4	225.4	227.85	224.7	79,359
November 27, 2025	231.7	227	227	231.7	226	122,084

Star Cement Limited (STARCEMENT.NS) NSE