Star Cement Limited (STARCEMENT.NS) NSE

253.50

+0.45(+0.18%)

Updated at September 29 01:09PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025261253.05253.05261.75252260,311
September 25, 2025268.65261.85261.85270.85260.5332,650
September 24, 2025268.25270.05270.05272.65268.25232,922
September 23, 2025270.6269.65269.65271.85268.45116,469
September 22, 2025275270.4270.4275.1270.05146,314
September 19, 2025269273.45273.45279.3267409,721
September 18, 2025271.65270.15270.15272.45269.5185,956
September 17, 2025274.65271.65271.65274.65270193,576
September 16, 2025277.6272.55272.55279.55271.9275,944
September 15, 2025272.6275.4275.4276.85268.3228,988
September 12, 2025272272.15272.15274.8268.6181,497
September 11, 2025273.65271.8271.8274.6269.45211,434
September 10, 2025278.95272.3272.3280.95269.5407,551
September 09, 2025283277.75277.75286.15275.2291,547
September 08, 2025292.4282282293.35279354,757
September 05, 2025293292.3292.3294.75290.25235,397
September 04, 2025308291.6291.6308290.45569,764
September 03, 2025293.2298.75298.75302.35292.3530,697
September 02, 2025297.3295.9295.9308.95292.251.1M
September 01, 2025285.6297.3297.3299283.7806,018
August 29, 2025280.36285.15285.15286.05278.13384,494
August 28, 2025282.7281.25281.25285.87278265,374
August 26, 2025280.4282.8282.8291.69276.921.03M
August 25, 2025282282.32282.32286.56280.1751,460
August 22, 2025297276.71276.71299.99274.41.21M
August 21, 2025289.09293.56293.56298286.58495,322
August 20, 2025292.37288.75288.75293.83282.1383,493
August 19, 2025291.7292.88292.88294.17288.35434,494
August 18, 2025292.29290.67290.67295.63289.8606,664
August 14, 2025287.41288.68288.68289.96283672,115
August 13, 2025289287.43287.43300283.83.47M
August 12, 2025263290.62290.62294.5262.3712.25M
August 11, 2025260263.69263.69266.48258842,371
August 08, 2025262.25259.77259.77267.8258.51.5M
August 07, 2025261.2262.22262.22264257.2489,995
August 06, 2025261263.83263.83266.19255.831.1M
August 05, 2025265263.23263.23267.38261.21.66M
August 04, 2025244.5262.86262.86265244.195.12M
August 01, 2025239243.85243.85249.952391.71M
July 31, 2025235.1239.26239.26244.25234774,441
July 30, 2025236.98238.95238.95239.8233.04366,848
July 29, 2025227.08234.9234.9235.9225.93384,221
July 28, 2025232227.08227.08234.25225.85300,200
July 25, 2025230.7231.83231.83234.97227.81305,342
July 24, 2025236232.79232.79239.09231222,077
July 23, 2025239.2235.92235.92242233.21.43M
July 22, 2025230238.17238.17239.32229.32.67M
July 21, 2025225229.76229.76230.75224.45578,936
July 18, 2025221.88226.19226.19227.25219.181.01M
July 17, 2025212220.21220.21221.98211.6744,823
July 16, 2025211.1211.53211.53213.1211141,654
July 15, 2025209211.33211.3321220947,346
July 14, 2025211.4210.49210.49211.99209.8164,126
July 11, 2025210.45211.34211.34212.7210.4574,847
July 10, 2025212.25211.7211.7213.58211.2559,340
July 09, 2025216212.2212.2216211.2796,352
July 08, 2025212.95212.69212.69213.5121163,439
July 07, 2025213212.51212.51213.9211.557,018
July 04, 2025216212.76212.76216.2212124,226
July 03, 2025217214.84214.84220.8214.35231,628
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved