BSE - Delayed Quote
INR
Star Cement Limited (STARCEMENT.BO)
175.85
-4.45
(-2.47%)
At close: 3:28:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
172.55
177.80
172.55
175.85
175.85
17,872
Nov 6, 2026
179.90
180.20
166.45
171.85
171.85
28,225
Nov 5, 2026
176.55
181.40
176.55
180.30
180.30
12,892
Nov 4, 2026
178.55
178.60
174.50
177.05
177.05
4,832
Nov 3, 2026
172.15
176.10
170.70
175.05
175.05
12,385
Nov 2, 2026
170.00
173.00
169.20
170.65
170.65
5,570
Oct 30, 2026
162.00
172.15
162.00
170.65
170.65
23,040
Oct 29, 2026
162.00
163.90
161.00
162.90
162.90
6,483
Oct 28, 2026
158.00
163.10
156.50
162.15
162.15
5,478
Oct 27, 2026
160.20
160.50
157.10
158.15
158.15
3,415
Oct 26, 2026
158.20
160.55
157.50
160.30
160.30
6,195
Oct 23, 2026
159.85
162.55
157.00
160.35
160.35
12,382
Oct 22, 2026
161.85
162.95
160.05
162.05
162.05
8,005
Oct 21, 2026
167.50
168.75
162.40
164.45
164.45
13,913
Oct 19, 2026
172.50
172.70
167.50
167.55
167.55
5,866
Oct 16, 2026
170.20
172.70
169.30
172.05
172.05
2,564
Oct 15, 2026
172.90
174.05
168.75
171.45
171.45
6,584
Oct 14, 2026
166.15
172.30
166.15
170.35
170.35
8,616
Oct 13, 2026
168.10
168.75
164.65
168.40
168.40
6,335
Oct 12, 2026
170.00
170.00
167.00
167.95
167.95
2,426
Oct 9, 2026
169.00
171.25
166.35
168.40
168.40
9,266
Oct 8, 2026
177.25
177.25
167.80
168.60
168.60
17,888
Oct 7, 2026
176.00
176.70
174.50
174.75
174.75
6,088
Oct 6, 2026
179.00
179.00
175.70
176.25
176.25
5,311
Oct 5, 2026
181.00
181.00
175.20
175.95
175.95
9,977
Oct 1, 2026
183.55
183.55
175.45
178.60
178.60
13,130
Sep 30, 2026
179.70
183.00
179.40
181.85
181.85
4,715
Sep 29, 2026
182.40
182.40
175.20
177.50
177.50
27,942
Sep 28, 2026
185.45
185.70
182.00
182.40
182.40
12,823
Sep 25, 2026
187.50
187.60
185.00
186.60
186.60
7,891
Sep 24, 2026
188.00
188.80
186.40
187.00
187.00
6,251
Sep 23, 2026
189.40
190.95
188.50
189.40
189.40
6,055
Sep 22, 2026
193.80
195.00
189.05
189.55
189.55
3,237
Sep 21, 2026
194.45
196.40
193.00
193.45
193.45
132,525
Sep 18, 2026
190.75
196.00
188.95
194.45
194.45
16,157
Sep 17, 2026
185.00
188.80
184.30
187.95
187.95
4,652
Sep 16, 2026
186.80
187.60
183.70
187.30
187.30
11,365
Sep 15, 2026
195.50
195.60
183.60
184.75
184.75
17,449
Sep 11, 2026
194.35
195.70
193.55
195.35
195.35
5,251
Sep 10, 2026
193.70
195.40
191.05
194.65
194.65
4,250
Sep 9, 2026
193.65
194.85
190.20
191.50
191.50
150,717
Sep 8, 2026
193.90
195.50
193.85
195.00
195.00
11,786
Sep 7, 2026
193.70
195.00
188.30
194.40
194.40
20,985
Sep 4, 2026
185.10
192.15
184.15
189.90
189.90
6,863
Sep 3, 2026
181.95
186.95
181.95
184.40
184.40
8,002
Sep 2, 2026
183.45
185.15
183.05
184.30
184.30
10,026
Sep 1, 2026
184.40
187.05
184.15
185.60
185.60
12,315
Aug 31, 2026
186.25
192.00
180.15
186.45
186.45
38,524
Aug 28, 2026
190.05
191.40
185.50
187.80
187.80
55,174
Aug 27, 2026
191.25
192.00
185.80
188.85
188.85
30,564
Aug 26, 2026
193.95
194.85
190.80
191.40
191.40
10,480
Aug 25, 2026
192.05
196.05
192.05
195.20
195.20
3,819
Aug 24, 2026
197.80
197.80
193.00
194.80
194.80
19,440
Aug 21, 2026
192.50
195.00
192.50
194.65
194.65
10,402
Aug 20, 2026
193.70
195.60
191.50
194.30
194.30
15,245
Aug 19, 2026
199.70
199.95
193.55
194.00
194.00
21,153
Aug 18, 2026
198.00
201.55
196.00
198.80
198.80
21,951
Aug 17, 2026
198.95
203.50
198.95
199.30
199.30
17,628
Aug 14, 2026
200.45
201.00
199.45
199.85
199.85
3,696
Aug 13, 2026
202.20
202.20
199.00
201.50
201.50
41,815
Aug 12, 2026
198.40
201.30
197.70
199.90
199.90
17,793
Aug 11, 2026
200.50
200.50
196.10
197.85
197.85
8,728
Aug 10, 2026
201.25
201.70
197.80
198.50
198.50
23,225
Aug 7, 2026
203.55
204.05
196.65
202.50
202.50
39,757
Aug 6, 2026
207.00
207.00
202.80
203.25
203.25
15,522
Aug 5, 2026
203.75
205.20
203.75
204.85
204.85
6,997
Aug 4, 2026
206.25
206.25
202.90
203.40
203.40
5,144
Aug 3, 2026
201.00
206.95
201.00
204.00
204.00
109,968
Jul 31, 2026
205.05
205.05
202.30
202.65
202.65
232,562
Jul 30, 2026
204.90
204.90
200.00
202.30
202.30
8,805
Jul 29, 2026
205.35
205.35
202.00
203.35
203.35
4,406
Jul 28, 2026
203.10
203.85
201.60
202.35
202.35
8,383
Jul 27, 2026
202.95
207.00
201.55
203.05
203.05
218,725
Jul 24, 2026
201.35
205.50
201.35
204.90
204.90
204,980
Jul 23, 2026
205.90
205.90
203.20
204.05
204.05
5,321
Jul 22, 2026
208.25
208.25
204.85
205.75
205.75
5,199
Jul 21, 2026
201.75
209.90
201.75
208.30
208.30
16,813
Jul 20, 2026
205.65
211.55
204.10
209.00
209.00
19,696
Jul 17, 2026
207.50
207.50
204.35
205.75
205.75
7,478
Jul 16, 2026
207.65
209.70
205.40
207.25
207.25
12,597
Jul 15, 2026
205.50
208.90
204.80
207.40
207.40
202,528
Jul 14, 2026
204.85
205.80
204.35
205.50
205.50
3,950
Jul 13, 2026
206.00
206.45
203.50
206.15
206.15
5,243
Jul 10, 2026
205.00
206.55
204.40
205.00
205.00
8,637
Jul 9, 2026
204.55
207.40
203.50
204.70
204.70
9,863
Jul 8, 2026
204.00
205.95
202.10
202.55
202.55
12,791
Jul 7, 2026
206.85
207.40
205.00
205.40
205.40
14,188
Jul 6, 2026
211.00
211.00
207.00
207.65
207.65
5,934
Jul 3, 2026
208.50
210.70
207.00
209.65
209.65
8,791
Jul 2, 2026
206.50
209.10
206.05
208.25
208.25
10,505
Jul 1, 2026
208.00
209.70
205.75
206.50
206.50
20,641
Jun 30, 2026
207.95
209.35
206.95
207.80
207.80
14,783
Jun 29, 2026
212.80
212.80
208.10
208.35
208.35
5,271
Jun 25, 2026
212.40
214.00
210.00
210.50
210.50
30,023
Jun 24, 2026
211.30
215.00
210.70
212.35
212.35
73,516
Jun 23, 2026
212.30
213.25
209.55
211.25
211.25
13,775
Jun 22, 2026
213.30
214.35
212.00
212.30
212.30
26,733
Jun 19, 2026
213.00
216.70
212.10
213.25
213.25
16,561
Jun 18, 2026
214.70
216.40
212.05
214.95
214.95
19,792
Jun 17, 2026
213.40
218.30
213.40
214.70
214.70
33,601
Jun 16, 2026
214.00
215.75
211.75
213.35
213.35
54,626
Jun 15, 2026
219.10
220.15
212.70
214.00
214.00
27,134
Jun 12, 2026
207.95
221.00
207.95
218.45
218.45
36,631
Jun 11, 2026
206.80
210.20
206.00
208.15
208.15
9,822
Jun 10, 2026
206.75
212.35
206.75
207.75
207.75
23,288
Jun 9, 2026
208.60
209.25
207.40
207.55
207.55
3,218
Jun 8, 2026
208.90
209.15
207.15
208.55
208.55
3,302
Jun 5, 2026
208.80
210.25
208.10
208.85
208.85
7,116
Jun 4, 2026
209.05
210.00
208.15
208.75
208.75
8,180
Jun 3, 2026
210.15
211.00
208.30
209.20
209.20
10,131
Jun 2, 2026
214.00
214.40
210.00
212.35
212.35
17,661
Jun 1, 2026
216.90
218.45
212.20
214.60
214.60
11,211
May 29, 2026
216.70
222.05
216.55
217.95
217.95
24,390
May 27, 2026
216.55
220.00
215.30
216.70
216.70
11,148
May 26, 2026
218.65
218.65
215.10
216.00
216.00
12,758
May 25, 2026
228.60
228.60
213.75
218.75
218.75
45,830
May 22, 2026
218.50
226.00
213.70
222.90
222.90
46,087
May 21, 2026
217.40
218.00
214.35
215.20
215.20
10,297
May 20, 2026
208.95
218.90
208.20
214.35
214.35
19,704
May 19, 2026
212.00
214.80
209.90
210.75
210.75
5,382
May 18, 2026
215.00
215.00
208.65
212.25
212.25
4,711
May 15, 2026
214.50
217.55
214.50
215.00
215.00
2,005
May 14, 2026
220.20
220.20
215.10
215.65
215.65
5,658
May 13, 2026
221.10
221.10
216.05
216.60
216.60
6,402
May 12, 2026
226.00
228.55
219.00
219.75
219.75
11,563
May 11, 2026
233.25
233.80
227.90
228.55
228.55
13,346
May 8, 2026
237.00
238.75
235.00
236.50
236.50
4,553
May 7, 2026
234.00
240.00
234.00
238.55
238.55
9,417
May 6, 2026
235.65
236.25
231.15
234.40
234.40
11,022
May 5, 2026
231.15
242.90
231.15
234.30
234.30
7,997
May 4, 2026
231.45
242.00
229.90
238.20
238.20
29,036
Apr 30, 2026
227.70
231.70
223.55
230.35
230.35
4,209
Apr 29, 2026
233.60
233.60
225.90
226.75
226.75
6,417
Apr 28, 2026
235.00
235.65
231.40
232.05
232.05
7,334
Apr 27, 2026
230.70
236.70
229.15
234.85
234.85
12,393
Apr 24, 2026
232.25
236.25
224.75
231.60
231.60
21,812
Apr 23, 2026
230.80
237.50
229.10
235.40
235.40
34,546
Apr 22, 2026
226.95
231.95
224.30
230.30
230.30
11,892
Apr 21, 2026
222.90
228.80
220.90
226.70
226.70
10,651
Apr 20, 2026
220.05
223.35
219.00
220.90
220.90
9,397
Apr 17, 2026
222.55
223.00
221.45
222.50
222.50
10,723
Apr 16, 2026
222.00
224.00
219.50
221.90
221.90
6,772
Apr 15, 2026
215.55
221.55
215.55
219.55
219.55
12,344
Apr 13, 2026
210.05
216.25
210.05
214.10
214.10
5,395
Apr 10, 2026
212.25
216.90
212.25
216.50
216.50
5,044
Apr 9, 2026
213.15
214.80
211.35
211.90
211.90
7,615
Apr 8, 2026
223.50
223.50
213.10
214.70
214.70
25,199
Apr 7, 2026
212.20
212.20
206.25
209.60
209.60
12,431
Apr 6, 2026
205.55
211.35
204.35
210.65
210.65
12,396
Apr 2, 2026
203.90
207.60
200.50
207.35
207.35
10,313
Apr 1, 2026
213.80
213.80
203.65
205.70
205.70
4,947
Mar 30, 2026
205.00
205.00
199.75
203.50
203.50
16,279
Mar 27, 2026
209.25
209.25
205.15
206.45
206.45
11,880
Mar 25, 2026
212.00
213.25
208.05
208.45
208.45
12,658
Mar 24, 2026
215.00
215.00
205.50
210.05
210.05
23,979
Mar 23, 2026
217.60
217.60
212.00
214.30
214.30
18,083
Mar 20, 2026
210.40
216.95
210.15
216.50
216.50
31,114
Mar 19, 2026
207.95
213.00
206.70
210.20
210.20
13,850
Mar 18, 2026
206.70
209.65
206.70
208.90
208.90
5,298
Mar 17, 2026
206.80
206.80
204.45
205.95
205.95
15,416
Mar 16, 2026
202.85
207.35
202.30
206.70
206.70
6,254
Mar 13, 2026
199.10
207.05
199.10
204.85
204.85
17,418
Mar 12, 2026
200.60
204.20
197.95
203.35
203.35
6,981
Mar 11, 2026
198.45
203.70
198.45
202.00
202.00
19,005
Mar 10, 2026
198.80
201.20
198.00
200.00
200.00
16,472
Mar 9, 2026
200.00
200.00
196.75
198.50
198.50
15,407
Mar 6, 2026
204.00
204.45
199.05
203.75
203.75
31,007
Mar 5, 2026
205.65
205.85
202.00
203.95
203.95
13,881
Mar 4, 2026
200.45
206.65
199.30
205.85
205.85
14,450
Mar 2, 2026
213.00
213.00
205.25
205.55
205.55
21,463
Feb 27, 2026
216.00
216.85
213.25
214.10
214.10
29,951
Feb 26, 2026
215.05
218.10
215.05
215.95
215.95
19,957
Feb 25, 2026
218.25
218.25
215.35
217.35
217.35
34,669
Feb 24, 2026
219.95
219.95
214.85
217.35
217.35
28,286
Feb 23, 2026
224.70
224.70
217.00
219.35
219.35
66,750
Feb 20, 2026
213.75
216.00
210.50
213.20
213.20
31,144
Feb 19, 2026
218.00
218.30
213.45
213.75
213.75
15,270
Feb 18, 2026
217.40
221.45
216.80
217.55
217.55
16,875
Feb 17, 2026
215.00
220.00
214.20
217.30
217.30
2,028,534
Feb 16, 2026
217.50
217.50
212.85
215.05
215.05
10,750
Feb 13, 2026
218.25
218.25
214.80
216.55
216.55
18,296
Feb 12, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
219.25
220.55
215.55
218.80
218.80
25,286
Feb 11, 2026
218.30
220.00
216.75
219.20
218.20
14,003
Feb 10, 2026
220.40
221.95
215.50
218.25
217.25
37,505
Feb 9, 2026
218.30
228.40
210.15
221.05
220.04
164,100
Feb 6, 2026
222.65
241.20
210.65
215.25
214.27
214,012
Feb 5, 2026
221.45
225.20
218.80
222.60
221.58
8,687
Feb 4, 2026
218.10
224.90
215.25
223.15
222.13
5,788
Feb 3, 2026
222.25
222.25
215.40
218.85
217.85
7,581
Feb 2, 2026
211.25
218.30
209.95
217.85
216.86
6,355
Jan 30, 2026
214.50
221.60
212.20
219.65
218.65
6,669
Jan 29, 2026
216.25
216.85
213.15
214.45
213.47
5,249
Jan 28, 2026
212.60
222.20
210.55
216.20
215.21
14,259
Jan 27, 2026
210.95
214.40
209.25
212.30
211.33
6,279
Jan 23, 2026
214.30
215.15
211.05
211.75
210.78
4,132
Jan 22, 2026
211.05
215.40
211.05
214.20
213.22
7,993
Jan 21, 2026
211.40
213.95
209.00
213.10
212.13
2,147
Jan 20, 2026
214.40
215.45
210.85
211.30
210.34
3,359
Jan 19, 2026
216.45
216.45
213.60
214.45
213.47
1,406
Jan 16, 2026
214.40
217.00
214.40
216.55
215.56
3,416
Jan 14, 2026
213.70
216.85
213.65
216.35
215.36
4,208
Jan 13, 2026
214.90
215.20
212.25
214.40
213.42
4,506
Jan 12, 2026
217.65
217.65
212.30
214.80
213.82
8,337
Jan 9, 2026
220.35
223.60
217.55
218.95
217.95
7,861
Jan 8, 2026
220.10
224.85
218.80
221.90
220.89
6,614
Jan 7, 2026
224.20
224.20
217.95
221.10
220.09
8,815
Jan 6, 2026
222.60
224.05
220.30
220.70
219.69
4,415
Jan 5, 2026
222.90
223.75
220.40
223.25
222.23
8,596
Jan 2, 2026
222.25
223.80
221.10
222.30
221.29
6,775
Jan 1, 2026
224.20
224.20
221.75
222.25
221.24
3,317
Dec 31, 2025
221.50
226.30
221.50
225.15
224.12
1,928
Dec 30, 2025
222.25
224.15
221.00
221.45
220.44
5,950
Dec 29, 2025
227.65
227.90
224.90
225.15
224.12
2,626
Dec 26, 2025
233.95
233.95
225.05
226.60
225.57
17,536
Dec 24, 2025
223.60
228.95
223.60
227.95
226.91
8,199
Dec 23, 2025
220.80
224.05
219.40
223.55
222.53
8,130
Dec 22, 2025
216.70
223.80
216.70
220.80
219.79
9,139
Dec 19, 2025
216.50
217.70
214.75
215.50
214.52
3,492
Dec 18, 2025
216.45
217.70
215.00
215.85
214.87
5,989
Dec 17, 2025
218.50
218.50
215.65
216.70
215.71
5,758
Dec 16, 2025
221.20
221.95
217.10
218.45
217.45
3,127
Dec 15, 2025
224.80
226.50
221.05
222.20
221.19
6,772
Dec 12, 2025
219.20
224.35
219.20
221.55
220.54
20,856
Dec 11, 2025
217.00
220.00
215.85
219.25
218.25
5,154
Dec 10, 2025
222.15
222.15
217.00
217.80
216.81
9,783
Dec 9, 2025
214.00
221.15
214.00
220.80
219.79
9,070
Dec 8, 2025
223.00
226.60
214.25
218.05
217.06
19,756
Dec 5, 2025
221.70
223.80
221.15
223.10
222.08
6,842
Dec 4, 2025
221.90
223.80
220.65
222.40
221.39
10,525
Dec 3, 2025
225.80
226.05
221.40
221.90
220.89
8,412
Dec 2, 2025
226.20
226.45
223.55
224.85
223.82
14,351
Dec 1, 2025
225.00
228.90
224.95
227.05
226.01
6,925
Nov 28, 2025
227.00
227.65
224.80
225.35
224.32
5,391
Nov 27, 2025
232.00
232.00
226.00
227.00
225.96
5,278
Nov 26, 2025
227.40
230.90
225.10
229.50
228.45
9,422
Nov 25, 2025
223.75
227.65
223.75
226.45
225.42
23,543
Nov 24, 2025
224.60
226.55
221.80
224.35
223.33
8,832
Nov 21, 2025
227.05
230.40
222.95
224.60
223.58
9,558
Nov 20, 2025
229.75
231.90
228.95
229.15
228.10
3,907
Nov 19, 2025
229.35
232.10
228.10
229.20
228.15
8,706
Nov 18, 2025
236.35
236.35
227.30
229.20
228.15
41,571
Nov 17, 2025
231.25
237.95
231.25
235.50
234.43
17,662
Nov 14, 2025
235.00
235.00
232.10
233.95
232.88
14,751
Nov 13, 2025
238.95
239.30
234.95
235.95
234.87
28,694
Nov 12, 2025
242.70
243.30
238.05
238.45
237.36
16,556
Nov 11, 2025
245.40
245.40
240.00
242.00
240.90
12,712
Nov 10, 2025
245.45
246.65
241.70
244.05
242.94
25,538
Nov 7, 2025
245.55
247.75
240.70
247.10
245.97
22,418
Nov 6, 2025
251.10
254.65
245.35
246.05
244.93
20,047
