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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	297	276.71	276.71	299.99	274.4	1.21M
August 21, 2025	289.09	293.56	293.56	298	286.58	495,322
August 20, 2025	292.37	288.75	288.75	293.83	282.1	383,493
August 19, 2025	291.7	292.88	292.88	294.17	288.35	434,494
August 18, 2025	292.29	290.67	290.67	295.63	289.8	606,664
August 14, 2025	287.41	288.68	288.68	289.96	283	672,115
August 13, 2025	289	287.43	287.43	300	283.8	3.47M
August 12, 2025	263	290.62	290.62	294.5	262.37	12.25M
August 11, 2025	260	263.69	263.69	266.48	258	842,371
August 08, 2025	262.25	259.77	259.77	267.8	258.5	1.5M
August 07, 2025	261.2	262.22	262.22	264	257.2	489,995
August 06, 2025	261	263.83	263.83	266.19	255.83	1.1M
August 05, 2025	265	263.23	263.23	267.38	261.2	1.66M
August 04, 2025	244.5	262.86	262.86	265	244.19	5.12M
August 01, 2025	239	243.85	243.85	249.95	239	1.71M
July 31, 2025	235.1	239.26	239.26	244.25	234	774,441
July 30, 2025	236.98	238.95	238.95	239.8	233.04	366,848
July 29, 2025	227.08	234.9	234.9	235.9	225.93	384,221
July 28, 2025	232	227.08	227.08	234.25	225.85	300,200
July 25, 2025	230.7	231.83	231.83	234.97	227.81	305,342
July 24, 2025	236	232.79	232.79	239.09	231	222,077
July 23, 2025	239.2	235.92	235.92	242	233.2	1.43M
July 22, 2025	230	238.17	238.17	239.32	229.3	2.67M
July 21, 2025	225	229.76	229.76	230.75	224.45	578,936
July 18, 2025	221.88	226.19	226.19	227.25	219.18	1.01M
July 17, 2025	212	220.21	220.21	221.98	211.6	744,823
July 16, 2025	211.1	211.53	211.53	213.1	211	141,654
July 15, 2025	209	211.33	211.33	212	209	47,346
July 14, 2025	211.4	210.49	210.49	211.99	209.81	64,126
July 11, 2025	210.45	211.34	211.34	212.7	210.45	74,847
July 10, 2025	212.25	211.7	211.7	213.58	211.25	59,340
July 09, 2025	216	212.2	212.2	216	211.27	96,352
July 08, 2025	212.95	212.69	212.69	213.51	211	63,439
July 07, 2025	213	212.51	212.51	213.9	211.5	57,018
July 04, 2025	216	212.76	212.76	216.2	212	124,226
July 03, 2025	217	214.84	214.84	220.8	214.35	231,628
July 02, 2025	214.1	216.47	216.47	217.5	212.73	273,286
July 01, 2025	212.84	214.06	214.06	215.54	210	447,921
June 30, 2025	213.95	212.82	212.82	215.44	211.54	97,154
June 27, 2025	213.8	213.94	213.94	215.24	212.58	122,154
June 26, 2025	214.6	213.09	213.09	215.6	211.03	162,072
June 25, 2025	211.8	213.5	213.5	213.75	211.8	78,108
June 24, 2025	211.9	211.85	211.85	213.56	210.12	157,984
June 23, 2025	210	209.73	209.73	210.77	208.43	89,786
June 20, 2025	209	211.34	211.34	212	208.33	86,928
June 19, 2025	211.5	209.01	209.01	213.89	207.41	96,142
June 18, 2025	214.15	211.92	211.92	214.15	211.5	82,230
June 17, 2025	213.55	213.96	213.96	215.4	212.01	115,544
June 16, 2025	212	213.58	213.58	215.88	211.51	91,611
June 13, 2025	211.25	214.48	214.48	217.25	210.15	109,396
June 12, 2025	217.02	215.21	215.21	219	214.91	196,326
June 11, 2025	219.25	217	217	219.5	216.25	189,273
June 10, 2025	217.4	219.27	219.27	220.2	215.99	456,296
June 09, 2025	212.35	215	215	217.83	212.35	305,341
June 06, 2025	216.69	217.47	217.47	218.5	216.1	94,314
June 05, 2025	217.4	216.63	216.63	219.5	216.25	123,844
June 04, 2025	219.18	216.99	216.99	219.4	216.5	87,163
June 03, 2025	217.48	219.4	219.4	220.9	217.48	198,552
June 02, 2025	217.8	217.48	217.48	220.15	215.58	294,692
May 30, 2025	216.8	217.37	217.37	219.5	215.34	141,204

Star Cement Limited (STARCEMENT.NS) NSE