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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	259.55	257.75	257.75	261.8	254.95	234,877
October 16, 2025	258.75	259.55	259.55	263.5	257.35	201,957
October 15, 2025	268	258.7	258.7	273	257.65	321,530
October 14, 2025	267.8	266.25	266.25	269	263.5	250,593
October 13, 2025	265	267.15	267.15	270	261.85	258,066
October 10, 2025	267.8	265.5	265.5	268.8	263.6	156,628
October 09, 2025	268.1	265.95	265.95	270.2	264.4	245,066
October 08, 2025	263.05	266.7	266.7	269.95	257.9	550,063
October 07, 2025	254.1	261	261	266.8	252.15	469,013
October 06, 2025	253.2	255.3	255.3	256.7	250.2	156,999
October 03, 2025	252.2	254.2	254.2	255.65	250.05	204,915
October 01, 2025	254.3	252.8	252.8	255	250.55	129,901
September 30, 2025	254	254.3	254.3	256.55	252	144,826
September 29, 2025	253.05	255.75	255.75	264	250.55	428,074
September 26, 2025	261	253.05	253.05	261.75	252	260,311
September 25, 2025	268.65	261.85	261.85	270.85	260.5	332,650
September 24, 2025	268.25	270.05	270.05	272.65	268.25	232,922
September 23, 2025	270.6	269.65	269.65	271.85	268.45	116,469
September 22, 2025	275	270.4	270.4	275.1	270.05	146,314
September 19, 2025	269	273.45	273.45	279.3	267	409,721
September 18, 2025	271.65	270.15	270.15	272.45	269.5	185,956
September 17, 2025	274.65	271.65	271.65	274.65	270	193,576
September 16, 2025	277.6	272.55	272.55	279.55	271.9	275,944
September 15, 2025	272.6	275.4	275.4	276.85	268.3	228,988
September 12, 2025	272	272.15	272.15	274.8	268.6	181,497
September 11, 2025	273.65	271.8	271.8	274.6	269.45	211,434
September 10, 2025	278.95	272.3	272.3	280.95	269.5	407,551
September 09, 2025	283	277.75	277.75	286.15	275.2	291,547
September 08, 2025	292.4	282	282	293.35	279	354,757
September 05, 2025	293	292.3	292.3	294.75	290.25	235,397
September 04, 2025	308	291.6	291.6	308	290.45	569,764
September 03, 2025	293.2	298.75	298.75	302.35	292.3	530,697
September 02, 2025	297.3	295.9	295.9	308.95	292.25	1.1M
September 01, 2025	285.6	297.3	297.3	299	283.7	806,018
August 29, 2025	280.36	285.15	285.15	286.05	278.13	384,494
August 28, 2025	282.7	281.25	281.25	285.87	278	265,374
August 26, 2025	280.4	282.8	282.8	291.69	276.92	1.03M
August 25, 2025	282	282.32	282.32	286.56	280.1	751,460
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

Star Cement Limited (STARCEMENT.NS) NSE