Star Cement Limited (STARCEMENT.NS) NSE

Currency In INR

STARCEMENT.NS Historical Return

If you invested ₹1000 in Star Cement Limited (STARCEMENT.NS) since IPO date, it would be worth ₹1,506.93 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,722.61, while ₹1000 invested 1 year ago would be worth ₹706.55. This corresponds to total returns of 50.69%, 72.26%, -29.34%, respectively, with annualized returns of 4.56%, 11.49%, -29.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STARCEMENT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	196	194.62	194.62	196	192.31	144,513
August 20, 2026	193.94	194.37	194.37	196.04	191.5	384,251
August 19, 2026	198.61	193.94	193.94	198.61	193.43	349,642
August 18, 2026	197.1	199.02	199.02	202.04	195.75	375,299
August 17, 2026	200.06	199.06	199.06	203.55	198.12	267,386
August 14, 2026	201.3	200.06	200.06	201.3	199.5	30,240
August 13, 2026	201.3	201.3	201.3	201.8	199	95,550
August 12, 2026	199.43	199.75	199.75	201.38	197.61	176,183
August 11, 2026	199.45	197.98	197.98	200.99	195.91	184,218
August 10, 2026	203.1	198.94	198.94	203.1	197.96	173,082
August 07, 2026	203.34	201.96	201.96	204.49	196.5	693,029
August 06, 2026	205.5	203.34	203.34	205.5	203.01	114,841
August 05, 2026	203.5	204.55	204.55	204.9	203.5	83,651
August 04, 2026	204.4	203.72	203.72	204.95	202.78	110,372
August 03, 2026	203.2	203.96	203.96	206.94	203	168,528
July 31, 2026	205	202.78	202.78	205	202.31	152,014
July 30, 2026	203.46	202.53	202.53	203.46	200.1	123,814
July 29, 2026	202.55	203.26	203.26	204	201.89	60,150
July 28, 2026	204.05	202.01	202.01	204.31	201.75	82,510
July 27, 2026	204.14	202.83	202.83	206.79	201.1	283,080
July 24, 2026	203.1	204.88	204.88	205.39	201.83	86,571
July 23, 2026	205.9	204.01	204.01	205.9	203.12	81,996
July 22, 2026	208	205.71	205.71	208.01	205.2	145,744
July 21, 2026	208.2	208.4	208.4	209.75	207	220,100
July 20, 2026	206.35	208.95	208.95	212.92	204.46	637,102
July 17, 2026	207.07	205.45	205.45	207.25	204.15	85,969
July 16, 2026	208.75	207.07	207.07	210	205.4	181,321
July 15, 2026	205.53	206.36	206.36	208.99	204.8	314,682
July 14, 2026	205.28	205.53	205.53	206.29	204.31	100,923
July 13, 2026	205.26	206.31	206.31	206.68	204	111,652
July 10, 2026	207	205.26	205.26	207	204.5	158,386
July 09, 2026	204.43	204.93	204.93	207.2	203.4	92,276
July 08, 2026	205	202.41	202.41	206.08	201.71	190,219
July 07, 2026	207.62	205.28	205.28	207.62	205	249,558
July 06, 2026	211	207.62	207.62	211	207.01	202,836
July 03, 2026	209.62	209.69	209.69	210.75	206.77	192,117
July 02, 2026	206.98	208.37	208.37	209.5	206.02	157,590
July 01, 2026	207.93	206.31	206.31	209.79	205.75	244,235
June 30, 2026	207.5	207.72	207.72	209.43	207.23	168,550
June 29, 2026	210	208.53	208.53	211.09	208	195,283
June 25, 2026	213.88	210.65	210.65	213.88	210.08	266,881
June 24, 2026	210.41	212.34	212.34	215.25	210.41	1.36M
June 23, 2026	214	210.37	210.37	214	209.5	258,886
June 22, 2026	215	212.26	212.26	215	211.8	291,176
June 19, 2026	216.3	213.25	213.25	216.95	212.2	293,430
June 18, 2026	214.98	215.15	215.15	216.5	212.05	307,563
June 17, 2026	216.01	214.77	214.77	218.3	213.77	472,136
June 16, 2026	215	213.77	213.77	215.94	211.43	630,122
June 15, 2026	219.9	213.95	213.95	220	212.71	597,923
June 12, 2026	208.3	218.57	218.57	221.3	208.3	1.74M
June 11, 2026	207.84	207.67	207.67	210.48	206	906,405
June 10, 2026	207.2	207.84	207.84	212.38	207.2	1.01M
June 09, 2026	208	207.51	207.51	209.4	207	233,946
June 08, 2026	208.89	208.61	208.61	209.1	207.75	120,921
June 05, 2026	210	209.06	209.06	210.43	208.25	450,586
June 04, 2026	208.51	208.99	208.99	209.97	208.51	193,921
June 03, 2026	210	209	209	210.78	208.25	356,834
June 02, 2026	212.8	211.41	211.41	214.74	209.75	271,907
June 01, 2026	220	213.87	213.87	220.01	212	193,578
May 29, 2026	216.57	217.95	217.95	222.13	216.57	312,348