NSE - Delayed Quote
INR
Star Cement Limited (STARCEMENT.NS)
175.70
-4.38
(-2.43%)
At close: 3:29:59 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
175.64
177.09
172.50
175.70
175.70
79,473
Nov 6, 2026
177.38
180.30
166.30
172.51
172.51
1,496,361
Nov 5, 2026
179.00
181.68
178.02
180.08
180.08
183,820
Nov 4, 2026
174.62
178.49
174.00
176.74
176.74
76,274
Nov 3, 2026
172.74
176.01
171.00
175.46
175.46
181,383
Nov 2, 2026
169.85
172.78
169.00
170.15
170.15
144,939
Oct 30, 2026
163.28
172.36
162.12
171.10
171.10
426,698
Oct 29, 2026
160.85
164.40
160.24
163.01
163.01
116,707
Oct 28, 2026
157.97
163.01
156.20
162.41
162.41
205,773
Oct 27, 2026
159.36
160.68
157.10
157.97
157.97
158,855
Oct 26, 2026
160.00
160.99
157.45
160.59
160.59
133,161
Oct 23, 2026
161.80
162.82
157.00
160.19
160.19
197,675
Oct 22, 2026
163.07
163.44
159.91
162.25
162.25
155,925
Oct 21, 2026
167.48
168.44
162.70
164.24
164.24
113,359
Oct 19, 2026
173.90
173.90
166.18
167.53
167.53
93,506
Oct 16, 2026
172.80
173.00
169.26
172.18
172.18
54,615
Oct 15, 2026
168.63
172.90
168.51
171.54
171.54
147,529
Oct 14, 2026
168.14
171.97
167.40
170.36
170.36
95,670
Oct 13, 2026
168.77
169.90
165.00
168.14
168.14
120,456
Oct 12, 2026
168.00
169.67
166.61
167.54
167.54
61,322
Oct 9, 2026
170.00
172.39
166.50
168.46
168.46
120,075
Oct 8, 2026
174.30
175.00
167.62
169.65
169.65
222,369
Oct 7, 2026
175.13
177.00
174.50
174.88
174.88
61,630
Oct 6, 2026
177.00
177.23
175.30
176.41
176.41
50,211
Oct 5, 2026
178.00
179.28
175.26
176.03
176.03
78,392
Oct 1, 2026
179.43
181.33
175.50
178.39
178.39
171,575
Sep 30, 2026
179.67
183.15
179.08
181.96
181.96
123,938
Sep 29, 2026
182.33
182.33
175.20
178.10
178.10
649,952
Sep 28, 2026
187.18
187.18
182.00
182.42
182.42
115,025
Sep 25, 2026
187.70
187.70
184.32
186.61
186.61
50,622
Sep 24, 2026
188.00
189.00
186.05
187.24
187.24
63,388
Sep 23, 2026
189.35
190.99
187.71
189.23
189.23
84,627
Sep 22, 2026
194.00
195.00
189.10
189.51
189.51
147,576
Sep 21, 2026
194.50
196.42
192.76
193.50
193.50
130,269
Sep 18, 2026
188.90
195.79
188.90
194.25
194.25
271,084
Sep 17, 2026
186.50
188.80
184.61
188.33
188.33
215,639
Sep 16, 2026
184.93
187.89
183.60
187.30
187.30
254,340
Sep 15, 2026
195.14
195.91
184.00
184.93
184.93
272,570
Sep 11, 2026
194.00
195.90
193.10
195.14
195.14
240,287
Sep 10, 2026
192.30
195.48
190.50
194.68
194.68
219,251
Sep 9, 2026
194.94
194.94
190.40
192.32
192.32
260,534
Sep 8, 2026
195.00
196.34
193.70
194.83
194.83
289,777
Sep 7, 2026
191.00
195.04
188.61
194.40
194.40
322,246
Sep 4, 2026
184.47
192.80
184.00
190.19
190.19
192,236
Sep 3, 2026
182.00
186.00
182.00
184.47
184.47
115,959
Sep 2, 2026
185.40
185.63
182.41
184.10
184.10
106,376
Sep 1, 2026
184.95
187.28
182.80
185.63
185.63
161,551
Aug 31, 2026
186.00
192.99
180.12
184.76
184.76
2,762,342
Aug 28, 2026
190.99
191.98
185.30
187.79
187.79
336,872
Aug 27, 2026
191.40
192.60
186.00
188.68
188.68
434,910
Aug 26, 2026
194.84
195.48
190.80
191.16
191.16
231,489
Aug 25, 2026
195.00
196.20
193.00
194.84
194.84
112,447
Aug 24, 2026
194.83
196.08
192.90
194.85
194.85
300,566
Aug 21, 2026
196.00
196.00
192.31
194.62
194.62
144,503
Aug 20, 2026
193.94
196.04
191.50
194.37
194.37
384,194
Aug 19, 2026
198.61
198.61
193.43
193.94
193.94
349,565
Aug 18, 2026
197.10
202.04
195.75
199.02
199.02
375,299
Aug 17, 2026
200.06
203.55
198.12
199.06
199.06
267,294
Aug 14, 2026
201.30
201.30
199.50
200.06
200.06
29,918
Aug 13, 2026
201.30
201.80
199.00
201.30
201.30
95,504
Aug 12, 2026
199.43
201.38
197.61
199.75
199.75
176,109
Aug 11, 2026
199.45
200.99
195.91
197.98
197.98
183,219
Aug 10, 2026
203.10
203.10
197.96
198.94
198.94
172,722
Aug 7, 2026
203.34
204.49
196.50
201.96
201.96
693,029
Aug 6, 2026
205.50
205.50
203.01
203.34
203.34
114,840
Aug 5, 2026
203.50
204.90
203.50
204.55
204.55
83,402
Aug 4, 2026
204.40
204.95
202.78
203.72
203.72
110,212
Aug 3, 2026
203.20
206.94
203.00
203.96
203.96
168,528
Jul 31, 2026
205.00
205.00
202.31
202.78
202.78
151,571
Jul 30, 2026
203.46
203.46
200.10
202.53
202.53
123,814
Jul 29, 2026
202.55
204.00
201.89
203.26
203.26
60,150
Jul 28, 2026
204.05
204.31
201.75
202.01
202.01
82,509
Jul 27, 2026
204.14
206.79
201.10
202.83
202.83
283,032
Jul 24, 2026
203.10
205.39
201.83
204.88
204.88
86,528
Jul 23, 2026
205.90
205.90
203.12
204.01
204.01
81,865
Jul 22, 2026
208.00
208.01
205.20
205.71
205.71
145,740
Jul 21, 2026
208.20
209.75
207.00
208.40
208.40
220,100
Jul 20, 2026
206.35
212.92
204.46
208.95
208.95
637,102
Jul 17, 2026
207.07
207.25
204.15
205.45
205.45
85,966
Jul 16, 2026
208.75
210.00
205.40
207.07
207.07
181,321
Jul 15, 2026
205.53
208.99
204.80
206.36
206.36
314,682
Jul 14, 2026
205.28
206.29
204.31
205.53
205.53
100,923
Jul 13, 2026
205.26
206.68
204.00
206.31
206.31
111,652
Jul 10, 2026
207.00
207.00
204.50
205.26
205.26
157,943
Jul 9, 2026
204.43
207.20
203.40
204.93
204.93
92,263
Jul 8, 2026
205.00
206.08
201.71
202.41
202.41
190,219
Jul 7, 2026
207.62
207.62
205.00
205.28
205.28
249,553
Jul 6, 2026
211.00
211.00
207.01
207.62
207.62
202,836
Jul 3, 2026
209.62
210.75
206.77
209.69
209.69
192,108
Jul 2, 2026
206.98
209.50
206.02
208.37
208.37
157,563
Jul 1, 2026
207.93
209.79
205.75
206.31
206.31
244,214
Jun 30, 2026
207.50
209.43
207.23
207.72
207.72
168,518
Jun 29, 2026
210.00
211.09
208.00
208.53
208.53
195,283
Jun 25, 2026
213.88
213.88
210.08
210.65
210.65
266,647
Jun 24, 2026
210.41
215.25
210.41
212.34
212.34
1,357,868
Jun 23, 2026
214.00
214.00
209.50
210.37
210.37
258,786
Jun 22, 2026
215.00
215.00
211.80
212.26
212.26
291,176
Jun 19, 2026
216.30
216.95
212.20
213.25
213.25
293,430
Jun 18, 2026
214.98
216.50
212.05
215.15
215.15
307,563
Jun 17, 2026
216.01
218.30
213.77
214.77
214.77
471,950
Jun 16, 2026
215.00
215.94
211.43
213.77
213.77
630,122
Jun 15, 2026
219.90
220.00
212.71
213.95
213.95
597,923
Jun 12, 2026
208.30
221.30
208.30
218.57
218.57
1,739,140
Jun 11, 2026
207.84
210.48
206.00
207.67
207.67
906,405
Jun 10, 2026
207.20
212.38
207.20
207.84
207.84
1,011,392
Jun 9, 2026
208.00
209.40
207.00
207.51
207.51
233,946
Jun 8, 2026
208.89
209.10
207.75
208.61
208.61
120,921
Jun 5, 2026
210.00
210.43
208.25
209.06
209.06
450,586
Jun 4, 2026
208.51
209.97
208.51
208.99
208.99
189,557
Jun 3, 2026
210.00
210.78
208.25
209.00
209.00
356,834
Jun 2, 2026
212.80
214.74
209.75
211.41
211.41
271,907
Jun 1, 2026
220.00
220.01
212.00
213.87
213.87
193,578
May 29, 2026
216.57
222.13
216.57
217.95
217.95
312,342
May 27, 2026
217.50
223.55
215.00
216.57
216.57
223,656
May 26, 2026
218.10
218.30
215.00
215.30
215.30
176,181
May 25, 2026
228.30
228.70
213.75
218.10
218.10
773,673
May 22, 2026
217.00
225.90
213.53
220.99
220.99
722,548
May 21, 2026
217.60
217.65
214.31
215.29
215.29
69,791
May 20, 2026
209.50
214.80
208.26
213.37
213.37
113,260
May 19, 2026
214.70
214.70
209.95
210.72
210.72
180,729
May 18, 2026
213.20
214.24
208.67
212.41
212.41
95,853
May 15, 2026
215.10
217.79
214.75
215.12
215.12
96,624
May 14, 2026
219.65
224.80
214.75
215.61
215.61
196,953
May 13, 2026
219.99
221.86
216.04
216.80
216.80
215,802
May 12, 2026
227.59
228.14
218.72
219.99
219.99
83,281
May 11, 2026
235.50
235.50
227.50
228.45
228.45
133,808
May 8, 2026
237.90
239.63
234.53
236.45
236.45
184,396
May 7, 2026
235.80
239.91
234.21
238.56
238.56
168,814
May 6, 2026
237.80
237.80
231.01
234.39
234.39
198,859
May 5, 2026
242.98
242.98
231.32
234.35
234.35
241,951
May 4, 2026
232.85
242.35
229.85
238.25
238.25
656,134
Apr 30, 2026
226.58
232.00
223.50
230.29
230.29
100,695
Apr 29, 2026
234.87
234.87
225.77
226.58
226.58
204,823
Apr 28, 2026
235.00
237.81
231.37
232.34
232.34
136,275
Apr 27, 2026
230.00
236.66
228.32
235.18
235.18
178,213
Apr 24, 2026
235.12
236.97
225.35
231.75
231.75
253,862
Apr 23, 2026
231.50
239.00
229.34
235.12
235.12
674,344
Apr 22, 2026
225.90
231.70
224.00
229.92
229.92
205,628
Apr 21, 2026
220.11
229.50
220.11
226.28
226.28
239,608
Apr 20, 2026
222.00
223.10
219.01
221.02
221.02
211,304
Apr 17, 2026
221.90
223.30
220.80
222.36
222.36
117,850
Apr 16, 2026
220.85
224.10
219.48
221.94
221.94
162,045
Apr 15, 2026
217.45
221.55
215.54
219.83
219.83
239,366
Apr 13, 2026
210.40
216.00
210.40
214.69
214.69
125,230
Apr 10, 2026
215.00
217.00
213.00
216.40
216.40
87,233
Apr 9, 2026
213.55
215.09
211.20
212.03
212.03
76,048
Apr 8, 2026
215.00
219.00
213.05
214.50
214.50
144,335
Apr 7, 2026
207.00
211.99
205.82
209.63
209.63
114,865
Apr 6, 2026
210.00
210.91
204.30
210.42
210.42
75,555
Apr 2, 2026
205.00
207.84
200.48
206.88
206.88
119,982
Apr 1, 2026
205.11
207.31
203.45
205.82
205.82
149,043
Mar 30, 2026
204.15
204.78
199.36
203.24
203.24
303,630
Mar 27, 2026
208.72
209.87
205.05
206.72
206.72
313,298
Mar 25, 2026
212.00
213.24
208.01
208.72
208.72
193,193
Mar 24, 2026
214.56
215.95
205.50
210.13
210.13
295,779
Mar 23, 2026
213.00
216.24
211.55
213.82
213.82
744,565
Mar 20, 2026
211.00
216.75
210.00
216.39
216.39
594,496
Mar 19, 2026
205.85
212.95
205.64
210.04
210.04
338,392
Mar 18, 2026
205.05
209.58
205.05
209.04
209.04
220,219
Mar 17, 2026
206.25
206.33
204.50
205.26
205.26
109,417
Mar 16, 2026
204.45
207.30
202.50
206.41
206.41
327,951
Mar 13, 2026
202.00
207.49
201.93
204.93
204.93
408,305
Mar 12, 2026
200.00
204.66
197.75
202.97
202.97
313,052
Mar 11, 2026
199.57
203.90
199.57
201.95
201.95
364,923
Mar 10, 2026
201.35
201.35
197.75
199.37
199.37
521,683
Mar 9, 2026
200.00
201.98
196.53
198.17
198.17
235,892
Mar 6, 2026
203.89
204.60
200.31
203.96
203.96
246,128
Mar 5, 2026
206.00
206.00
202.00
203.89
203.89
176,598
Mar 4, 2026
203.50
206.36
199.00
205.65
205.65
315,327
Mar 2, 2026
207.80
210.57
205.20
205.42
205.42
242,560
Feb 27, 2026
218.13
218.13
213.50
214.21
214.21
215,741
Feb 26, 2026
217.90
218.24
215.25
216.35
216.35
154,823
Feb 25, 2026
218.15
218.60
215.51
217.36
217.36
208,226
Feb 24, 2026
219.55
219.55
214.80
217.60
217.60
294,183
Feb 23, 2026
218.89
221.20
216.29
219.74
219.74
709,260
Feb 20, 2026
213.01
215.70
210.51
213.48
213.48
580,966
Feb 19, 2026
218.00
218.70
213.50
213.85
213.85
283,659
Feb 18, 2026
218.89
221.15
217.10
217.75
217.75
334,245
Feb 17, 2026
214.10
220.60
214.00
217.40
217.40
2,343,348
Feb 16, 2026
215.01
216.00
212.75
214.97
214.97
236,441
Feb 13, 2026
217.10
217.91
214.75
216.47
216.47
214,480
Feb 12, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
219.00
220.80
215.55
218.94
218.94
290,098
Feb 11, 2026
219.90
219.90
216.51
219.32
218.32
332,794
Feb 10, 2026
219.85
221.00
216.20
218.58
217.58
561,751
Feb 9, 2026
216.99
227.60
210.20
221.56
220.55
2,015,068
Feb 6, 2026
222.00
243.44
210.40
215.43
214.45
3,271,977
Feb 5, 2026
221.30
225.75
218.50
222.54
221.53
183,098
Feb 4, 2026
218.35
224.36
215.02
223.30
222.28
229,854
Feb 3, 2026
220.80
221.38
215.10
219.43
218.43
154,302
Feb 2, 2026
213.20
218.82
208.74
217.56
216.57
219,136
Jan 30, 2026
214.75
221.80
212.04
219.98
218.98
195,971
Jan 29, 2026
216.00
217.41
213.25
214.56
213.58
163,845
Jan 28, 2026
213.00
221.95
210.30
216.37
215.38
334,751
Jan 27, 2026
211.40
214.00
208.44
212.19
211.22
183,577
Jan 23, 2026
214.33
215.21
211.08
211.81
210.84
122,288
Jan 22, 2026
212.30
215.30
212.30
214.50
213.52
78,926
Jan 21, 2026
210.00
214.90
208.50
212.73
211.76
170,676
Jan 20, 2026
212.75
215.30
211.00
211.50
210.54
207,810
Jan 19, 2026
216.43
216.50
213.61
214.19
213.21
133,608
Jan 16, 2026
216.24
217.14
214.40
216.43
215.44
105,170
Jan 14, 2026
213.00
217.00
213.00
216.23
215.24
1,007,740
Jan 13, 2026
215.00
215.81
212.10
214.33
213.35
180,423
Jan 12, 2026
218.01
218.09
212.25
214.87
213.89
153,125
Jan 9, 2026
220.70
223.50
217.60
218.52
217.52
260,729
Jan 8, 2026
220.50
224.80
218.50
221.80
220.79
247,003
Jan 7, 2026
220.00
222.20
217.60
220.93
219.92
288,732
Jan 6, 2026
223.15
223.91
220.50
220.86
219.85
107,079
Jan 5, 2026
223.00
223.95
220.35
223.39
222.37
154,085
Jan 2, 2026
222.00
223.69
221.10
222.51
221.50
142,533
Jan 1, 2026
225.00
225.08
221.75
222.17
221.16
87,386
Dec 31, 2025
221.25
226.71
221.25
225.51
224.48
92,167
Dec 30, 2025
224.60
224.60
221.00
221.56
220.55
106,790
Dec 29, 2025
225.78
227.60
224.22
224.75
223.73
101,990
Dec 26, 2025
230.90
232.61
225.00
225.78
224.75
270,060
Dec 24, 2025
223.00
228.89
223.00
227.78
226.74
145,798
Dec 23, 2025
220.65
224.00
219.15
223.43
222.41
173,185
Dec 22, 2025
217.70
224.65
217.00
220.42
219.41
132,570
Dec 19, 2025
216.00
218.50
214.75
216.55
215.56
102,559
Dec 18, 2025
216.67
218.20
215.17
215.75
214.77
106,426
Dec 17, 2025
218.60
218.60
215.50
216.68
215.69
97,302
Dec 16, 2025
222.30
222.56
217.57
218.68
217.68
115,782
Dec 15, 2025
226.00
226.69
221.20
222.30
221.29
171,628
Dec 12, 2025
219.00
223.63
218.85
221.57
220.56
96,393
Dec 11, 2025
217.50
220.00
215.64
219.03
218.03
70,185
Dec 10, 2025
218.91
221.86
217.00
217.56
216.57
72,862
Dec 9, 2025
216.00
221.00
214.55
220.47
219.46
106,934
Dec 8, 2025
222.86
226.73
213.66
217.99
217.00
327,038
Dec 5, 2025
222.10
224.48
220.84
222.80
221.78
146,043
Dec 4, 2025
222.90
223.90
220.00
222.52
221.51
115,467
Dec 3, 2025
225.00
226.25
221.40
222.16
221.15
105,484
Dec 2, 2025
226.30
226.95
223.10
224.72
223.70
132,310
Dec 1, 2025
224.10
230.08
224.10
227.19
226.15
207,197
Nov 28, 2025
226.15
227.85
224.70
225.40
224.37
79,313
Nov 27, 2025
231.70
231.70
226.00
227.00
225.96
122,084
Nov 26, 2025
227.00
231.20
225.20
229.60
228.55
125,641
Nov 25, 2025
224.00
227.55
224.00
226.45
225.42
164,935
Nov 24, 2025
226.25
226.30
221.35
223.70
222.68
173,456
Nov 21, 2025
228.00
231.90
222.20
224.40
223.38
236,899
Nov 20, 2025
230.60
232.05
229.00
229.45
228.40
87,432
Nov 19, 2025
229.00
232.80
228.15
229.35
228.30
150,358
Nov 18, 2025
234.10
234.65
228.30
229.45
228.40
219,018
Nov 17, 2025
233.95
238.00
232.50
235.25
234.18
122,498
Nov 14, 2025
235.00
235.00
232.10
233.95
232.88
182,611
Nov 13, 2025
238.50
239.00
235.00
235.65
234.58
185,555
Nov 12, 2025
244.00
244.00
237.65
238.45
237.36
218,460
Nov 11, 2025
244.65
244.65
239.85
242.10
241.00
233,751
Nov 10, 2025
246.00
246.65
241.85
244.65
243.53
211,774
Nov 7, 2025
245.20
247.70
241.05
246.40
245.28
366,604
Nov 6, 2025
252.95
254.90
245.00
245.75
244.63
481,044
