Star Cement Limited (STARCEMENT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Star Cement Limited (STARCEMENT.NS) since IPO date, it would be worth ₹1,257.61 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,626.8, while ₹1000 invested 1 year ago would be worth ₹640.36. This corresponds to total returns of 25.76%, 62.68%, -35.96%, respectively, with annualized returns of 2.48%, 10.22%, -35.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 167.48 | 164.24 | 164.24 | 168.44 | 162.7 | 113,359 |
| October 19, 2026 | 173.9 | 167.53 | 167.53 | 173.9 | 166.18 | 93,606 |
| October 16, 2026 | 172.8 | 172.18 | 172.18 | 173 | 169.26 | 54,607 |
| October 15, 2026 | 168.63 | 171.54 | 171.54 | 172.9 | 168.51 | 147,581 |
| October 14, 2026 | 168.14 | 170.36 | 170.36 | 171.97 | 167.4 | 95,715 |
| October 13, 2026 | 168.77 | 168.14 | 168.14 | 169.9 | 165 | 120,504 |
| October 12, 2026 | 168 | 167.54 | 167.54 | 169.67 | 166.61 | 61,595 |
| October 09, 2026 | 170 | 168.46 | 168.46 | 172.39 | 166.5 | 120,379 |
| October 08, 2026 | 174.3 | 169.65 | 169.65 | 175 | 167.62 | 223,203 |
| October 07, 2026 | 175.13 | 174.88 | 174.88 | 177 | 174.5 | 61,630 |
| October 06, 2026 | 177 | 176.41 | 176.41 | 177.23 | 175.3 | 50,211 |
| October 05, 2026 | 178 | 176.03 | 176.03 | 179.28 | 175.26 | 78,460 |
| October 01, 2026 | 179.43 | 178.39 | 178.39 | 181.33 | 175.5 | 171,475 |
| September 30, 2026 | 179.67 | 181.96 | 181.96 | 183.15 | 179.08 | 123,938 |
| September 29, 2026 | 182.33 | 178.1 | 178.1 | 182.33 | 175.2 | 650,206 |
| September 28, 2026 | 187.18 | 182.42 | 182.42 | 187.18 | 182 | 115,388 |
| September 25, 2026 | 187.7 | 186.61 | 186.61 | 187.7 | 184.32 | 50,704 |
| September 24, 2026 | 188 | 187.24 | 187.24 | 189 | 186.05 | 63,397 |
| September 23, 2026 | 189.35 | 189.23 | 189.23 | 190.99 | 187.71 | 84,444 |
| September 22, 2026 | 194 | 189.51 | 189.51 | 195 | 189.1 | 147,576 |
| September 21, 2026 | 194.5 | 193.5 | 193.5 | 196.42 | 192.76 | 130,269 |
| September 18, 2026 | 188.9 | 194.25 | 194.25 | 195.79 | 188.9 | 271,671 |
| September 17, 2026 | 186.5 | 188.33 | 188.33 | 188.8 | 184.61 | 215,702 |
| September 16, 2026 | 184.93 | 187.3 | 187.3 | 187.89 | 183.6 | 254,490 |
| September 15, 2026 | 195.14 | 184.93 | 184.93 | 195.91 | 184 | 272,570 |
| September 11, 2026 | 194 | 195.14 | 195.14 | 195.9 | 193.1 | 240,291 |
| September 10, 2026 | 192.3 | 194.68 | 194.68 | 195.48 | 190.5 | 219,312 |
| September 09, 2026 | 194.94 | 192.32 | 192.32 | 194.94 | 190.4 | 260,534 |
| September 08, 2026 | 195 | 194.83 | 194.83 | 196.34 | 193.7 | 289,827 |
| September 07, 2026 | 191 | 194.4 | 194.4 | 195.04 | 188.61 | 322,246 |
| September 04, 2026 | 184.47 | 190.19 | 190.19 | 192.8 | 184 | 192,242 |
| September 03, 2026 | 182 | 184.47 | 184.47 | 186 | 182 | 115,969 |
| September 02, 2026 | 185.4 | 184.1 | 184.1 | 185.63 | 182.41 | 106,633 |
| September 01, 2026 | 184.95 | 185.63 | 185.63 | 187.28 | 182.8 | 161,576 |
| August 31, 2026 | 186 | 184.76 | 184.76 | 192.99 | 180.12 | 2.76M |
| August 28, 2026 | 190.99 | 187.79 | 187.79 | 191.98 | 185.3 | 336,944 |
| August 27, 2026 | 191.4 | 188.68 | 188.68 | 192.6 | 186 | 434,910 |
| August 26, 2026 | 194.84 | 191.16 | 191.16 | 195.48 | 190.8 | 231,536 |
| August 25, 2026 | 195 | 194.84 | 194.84 | 196.2 | 193 | 112,469 |
| August 24, 2026 | 194.83 | 194.85 | 194.85 | 196.08 | 192.9 | 300,643 |
| 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 |