Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Star Cement Limited (STARCEMENT.NS)

Compare
206.87
-3.93
(-1.86%)
At close: February 21 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025211.90214.28205.41206.87206.87226,534
Feb 20, 2025214.00218.15209.30210.80210.80215,171
Feb 19, 2025212.00218.90210.80216.50216.50438,511
Feb 18, 2025207.95221.80204.31214.05214.051,245,309
Feb 17, 2025200.30210.84197.09208.77208.77665,916
Feb 14, 2025203.89210.03202.22203.35203.351,033,281
Feb 13, 2025207.00212.46202.50203.89203.89287,874
Feb 12, 2025202.00208.51197.50205.80205.80659,634
Feb 11, 2025203.13215.00200.40204.14204.142,181,726
Feb 10, 2025212.59212.59201.00202.57202.57375,994
Feb 7, 2025215.00217.70211.37212.59212.59474,192
Feb 6, 2025213.00215.74213.00213.85213.85157,970
Feb 5, 2025211.10214.99209.77213.71213.71299,764
Feb 4, 2025207.08212.00206.01209.98209.98375,262
Feb 3, 2025207.73212.97206.50207.08207.08267,081
Jan 31, 2025208.00215.90206.36213.51213.51431,782
Jan 30, 2025214.00216.33208.57211.19211.19592,607
Jan 29, 2025210.10215.73209.00211.92211.92326,360
Jan 28, 2025215.90217.10206.00208.97208.97733,582
Jan 27, 2025215.00219.99208.07214.72214.72930,371
Jan 24, 2025221.19226.00217.20219.93219.93741,264
Jan 23, 2025222.27228.70220.01221.19221.191,892,444
Jan 22, 2025214.89233.80212.50229.77229.775,287,908
Jan 21, 2025211.00218.40210.10214.87214.87797,536
Jan 20, 2025207.24211.49204.73210.53210.53186,829
Jan 17, 2025210.00210.00205.82206.96206.96227,593
Jan 16, 2025206.00211.20205.42209.33209.33294,258
Jan 15, 2025200.95205.40199.28204.13204.13484,615
Jan 14, 2025205.01206.89196.25199.87199.871,007,531
Jan 13, 2025215.00215.00201.20203.84203.84845,774
Jan 10, 2025216.15216.27208.00215.26215.26669,670
Jan 9, 2025219.89219.99215.00216.90216.90337,889
Jan 8, 2025225.00226.00215.91218.62218.62952,319
Jan 7, 2025222.00226.90220.35225.69225.69569,889
Jan 6, 2025227.96227.96218.40222.66222.66832,285
Jan 3, 2025226.21229.54224.20227.97227.97851,341
Jan 2, 2025228.10229.80225.55226.21226.21553,076
Jan 1, 2025232.00234.25228.02229.29229.29941,172
Dec 31, 2024221.55234.71220.50232.22232.222,982,673
Dec 30, 2024233.50234.40223.25224.65224.652,377,859
Dec 27, 2024240.00247.30230.50232.18232.1813,571,639
Dec 26, 2024237.10239.89225.50230.00230.003,456,210
Dec 24, 2024234.50238.00232.26235.12235.123,183,155
Dec 23, 2024223.40238.95219.62237.30237.3010,613,664
Dec 20, 2024224.98227.42211.02212.85212.851,674,550
Dec 19, 2024226.50228.00221.10222.73222.731,131,333
Dec 18, 2024228.45234.00227.02230.55230.552,387,975
Dec 17, 2024226.48235.00225.51227.59227.594,712,670
Dec 16, 2024228.81231.00221.11225.04225.043,296,397
Dec 13, 2024217.80231.98215.22229.96229.9616,286,627
Dec 12, 2024202.25227.32200.56220.24220.2419,657,515
Dec 11, 2024197.90204.90196.04201.12201.121,344,629
Dec 10, 2024198.70198.70194.00194.90194.90340,217
Dec 9, 2024200.10202.06197.26197.57197.57461,765
Dec 6, 2024203.79205.45200.90202.29202.29797,699
Dec 5, 2024209.00209.70201.20202.38202.381,779,077
Dec 4, 2024195.01222.80192.87207.64207.6415,860,785
Dec 3, 2024189.90196.95189.51195.54195.54603,992
Dec 2, 2024183.00189.70179.50187.94187.94691,369
Nov 29, 2024176.51183.99176.51182.89182.89229,637
Nov 28, 2024178.10179.75176.42177.61177.61163,512
Nov 27, 2024174.10177.50172.11176.90176.90213,291
Nov 26, 2024177.57177.62171.93172.61172.61268,867
Nov 25, 2024182.25183.35176.75177.57177.57338,608
Nov 22, 2024174.70182.74174.68179.91179.91430,449
Nov 21, 2024179.10179.75171.55172.98172.98381,945
Nov 19, 2024177.49182.99176.88179.06179.06338,684
Nov 18, 2024185.71185.71175.50176.45176.45247,821
Nov 14, 2024181.95186.40181.95182.54182.54142,630
Nov 13, 2024190.24190.24183.68184.73184.73225,901
Nov 12, 2024195.50197.05186.88189.27189.27453,108
Nov 11, 2024194.00198.86191.50194.96194.96575,015
Nov 8, 2024204.85205.10198.44201.48201.48679,273
Nov 7, 2024206.33206.68203.00203.82203.82265,710
Nov 6, 2024208.00209.90203.16206.33206.33346,214
Nov 5, 2024202.00208.48202.00205.97205.97742,504
Nov 4, 2024211.29211.29202.99204.30204.30296,587
Nov 1, 2024201.53213.45201.53211.83211.83759,062
Oct 31, 2024200.70202.40198.80201.53201.53172,237
Oct 30, 2024201.96202.96198.50200.69200.69112,842
Oct 29, 2024204.70205.51196.53200.39200.39307,150
Oct 28, 2024195.00206.22191.25204.70204.70294,678
Oct 25, 2024201.00201.40190.50195.15195.15310,748
Oct 24, 2024200.01206.70197.54200.91200.91440,916
Oct 23, 2024196.50203.48193.25200.21200.21195,096
Oct 22, 2024205.90212.00195.77198.37198.37340,055
Oct 21, 2024206.00214.40203.41207.81207.81406,559
Oct 18, 2024206.80208.59203.01207.08207.08103,955
Oct 17, 2024209.25210.00205.18208.66208.66161,822
Oct 16, 2024210.63210.63206.70207.69207.69120,885
Oct 15, 2024209.65213.83208.72210.64210.64182,964
Oct 14, 2024209.86210.70206.35208.59208.59128,798
Oct 11, 2024210.05211.00207.70208.51208.51105,852
Oct 10, 2024209.90210.94208.00210.20210.20105,231
Oct 9, 2024209.05212.00208.21209.04209.04210,151
Oct 8, 2024209.05211.65205.67210.91210.91259,150
Oct 7, 2024214.00214.40203.21208.96208.96510,874
Oct 4, 2024213.70213.70206.31208.36208.36348,353
Oct 3, 2024207.00214.00207.00212.64212.64556,989
Oct 1, 2024201.40217.24201.01213.67213.671,592,761
Sep 30, 2024204.01204.07199.82200.60200.60338,716
Sep 27, 2024207.00207.00203.61203.96203.96277,732
Sep 26, 2024207.97208.60205.31205.97205.97235,639
Sep 25, 2024209.77209.77205.23206.99206.99409,790
Sep 24, 2024211.70211.70206.51208.76208.76307,889
Sep 23, 2024215.01216.99206.68209.90209.90980,267
Sep 20, 2024215.30215.50211.50213.02213.02382,800
Sep 19, 2024218.49222.25208.87214.14214.141,006,236
Sep 18, 2024216.10221.50212.50217.93217.931,232,781
Sep 17, 2024209.00216.90207.15215.47215.47861,679
Sep 16, 2024209.94209.94205.25207.54207.54312,329
Sep 13, 2024209.90211.00207.00208.05208.05348,997
Sep 12, 2024212.30212.30207.67208.37208.37261,104
Sep 11, 2024218.00218.01208.96210.19210.19306,742
Sep 10, 2024214.00219.50214.00218.99218.99318,522
Sep 9, 2024219.86220.50213.40213.91213.91330,047
Sep 6, 2024223.70227.10218.59219.85219.85315,842
Sep 5, 2024222.20226.39219.04222.55222.55324,017
Sep 4, 2024222.80224.79220.11222.13222.13256,615
Sep 3, 2024223.92225.00221.50223.50223.50188,881
Sep 2, 2024230.00230.00222.00223.92223.92230,390
Aug 30, 2024220.00230.64218.86228.24228.24660,490
Aug 29, 2024221.05222.46218.00219.86219.86235,410
Aug 28, 2024222.93224.46220.01221.05221.05232,369
Aug 27, 2024223.70227.00221.01221.91221.91423,293
Aug 26, 2024224.80229.54221.00222.13222.13599,961
Aug 23, 2024226.80226.80221.60222.65222.65421,569
Aug 22, 2024226.00229.90222.07225.23225.231,161,510
Aug 21, 2024219.00226.49217.10224.79224.792,126,010
Aug 20, 2024213.99220.00210.40218.63218.63847,088
Aug 19, 2024211.50213.19210.11212.73212.73250,148
Aug 16, 2024212.45214.24209.75211.99211.99382,322
Aug 14, 2024210.84213.40204.47209.35209.35496,622
Aug 13, 2024215.00215.30208.20209.55209.55502,884
Aug 12, 2024190.00216.65189.92214.17214.172,789,581
Aug 9, 2024200.00204.90198.01198.92198.92265,195
Aug 8, 2024200.40204.22197.14198.50198.50295,586
Aug 7, 2024202.65202.80198.00199.34199.34244,687
Aug 6, 2024200.00204.26199.01200.75200.75167,675
Aug 5, 2024200.00204.37199.00200.46200.46265,896
Aug 2, 2024209.47209.47206.20206.87206.87290,727
Aug 1, 2024212.12213.00208.81211.56211.56219,324
Jul 31, 2024210.70211.19209.06210.12210.12154,978
Jul 30, 2024214.80214.80208.01209.52209.52852,299
Jul 29, 2024213.10214.00210.70213.04213.04530,141
Jul 26, 2024210.00211.80208.34209.70209.70234,980
Jul 25, 2024213.36213.73208.88210.09210.09258,140
Jul 24, 2024211.45213.95208.00213.36213.36644,801
Jul 23, 2024208.50212.09205.59210.39210.39778,026
Jul 22, 2024204.00209.00202.42208.08208.08691,210
Jul 19, 2024208.00208.20203.50205.74205.74324,550
Jul 18, 2024205.50207.40204.02206.62206.62360,420
Jul 16, 2024206.59206.70203.50205.25205.25367,423
Jul 15, 2024207.40207.40203.51205.63205.63272,244
Jul 12, 2024212.10212.10204.10204.92204.92562,308
Jul 11, 2024211.00211.50208.53210.84210.84303,829
Jul 10, 2024212.00212.00206.50209.59209.59257,563
Jul 9, 2024213.00213.00208.70210.88210.88534,409
Jul 8, 2024210.40214.00210.00211.71211.71376,172
Jul 5, 2024210.49211.00209.00210.44210.44260,893
Jul 4, 2024211.10211.50209.00210.53210.53213,762
Jul 3, 2024211.94212.15209.41210.03210.03329,361
Jul 2, 2024212.45213.60209.50210.41210.41395,556
Jul 1, 2024211.50214.00210.21211.62211.62499,501
Jun 28, 2024211.75212.65209.83211.11211.11353,514
Jun 27, 2024212.00216.87210.03210.87210.871,171,095
Jun 26, 2024207.53216.00207.36210.44210.441,845,319
Jun 25, 2024213.20214.20207.10208.23208.23414,312
Jun 24, 2024214.00215.39212.00212.79212.79407,500
Jun 21, 2024217.51217.51214.50215.78215.78322,795
Jun 20, 2024216.30218.90214.40216.13216.13402,172
Jun 19, 2024219.75222.23215.30217.22217.22342,080
Jun 18, 2024225.80225.80218.60219.24219.24473,879
Jun 14, 2024219.01225.99217.80223.08223.081,109,897
Jun 13, 2024221.00221.00217.10219.14219.14662,593
Jun 12, 2024220.00223.50217.00219.96219.96681,467
Jun 11, 2024224.00224.00218.29220.55220.55500,710
Jun 10, 2024217.70223.48215.51222.16222.16730,487
Jun 7, 2024211.75220.40210.50219.05219.05725,708
Jun 6, 2024210.45218.00210.45213.25213.25566,391
Jun 5, 2024203.30212.70201.75211.60211.60289,274
Jun 4, 2024219.00219.00189.55203.55203.55939,087
Jun 3, 2024216.00219.95213.20215.15215.15357,273
May 31, 2024215.00216.00211.10212.60212.60246,000
May 30, 2024217.50217.50211.95213.40213.40273,836
May 29, 2024216.50219.50215.00217.75217.75414,569
May 28, 2024216.90218.25211.70216.45216.45915,491
May 27, 2024220.00222.90213.75215.35215.35967,963
May 24, 2024221.85223.60214.50216.50216.501,643,344
May 23, 2024234.00242.40218.35220.10220.103,798,361
May 22, 2024245.00256.00232.30235.95235.957,683,837
May 21, 2024230.00246.80225.00244.75244.753,428,545
May 17, 2024217.15220.90216.10219.80219.80190,754
May 16, 2024220.95221.90215.20216.10216.10292,842
May 15, 2024219.00222.00217.15218.75218.75222,767
May 14, 2024219.00219.95216.00217.00217.00200,655
May 13, 2024219.00223.70215.30218.35218.35501,086
May 10, 2024219.25223.40213.05219.00219.00256,540
May 9, 2024226.30227.10215.75218.15218.15337,118
May 8, 2024229.90229.90224.10224.95224.95287,666
May 7, 2024233.15233.70225.00229.55229.55395,062
May 6, 2024236.95238.95227.10233.15233.15467,540
May 3, 2024239.75239.75233.25236.40236.40484,946
May 2, 2024239.65240.85236.20239.00239.001,044,164
Apr 30, 2024228.65240.20226.40237.20237.204,308,343
Apr 29, 2024228.50229.50226.00227.50227.50158,203
Apr 26, 2024228.20229.25225.75227.35227.35124,523
Apr 25, 2024227.90231.00226.00229.65229.65217,210
Apr 24, 2024226.25229.40223.75227.90227.90343,879
Apr 23, 2024232.95233.40225.05226.25226.25369,605
Apr 22, 2024229.05232.80223.80231.25231.25495,452
Apr 19, 2024215.00230.70214.10226.90226.90688,889
Apr 18, 2024226.55227.00219.90221.80221.80269,157
Apr 16, 2024220.00229.40219.50226.60226.60298,115
Apr 15, 2024226.50226.50215.55223.15223.15284,768
Apr 12, 2024230.60233.80226.00226.65226.65328,028
Apr 10, 2024235.90235.90229.00230.60230.60182,379
Apr 9, 2024235.90237.75232.25235.70235.70279,901
Apr 8, 2024229.70239.40227.70235.75235.751,091,833
Apr 5, 2024229.70230.95226.55227.70227.70263,456
Apr 4, 2024231.40233.15228.50230.30230.30293,581
Apr 3, 2024237.00237.85227.80229.45229.45525,459
Apr 2, 2024230.80240.75228.05236.50236.50643,021
Apr 1, 2024227.50232.00225.55230.80230.80501,495
Mar 28, 2024232.75236.70221.55227.55227.55666,702
Mar 27, 2024226.85241.70225.85232.40232.402,819,844
Mar 26, 2024231.50231.50221.45224.85224.851,146,529
Mar 22, 2024210.15235.50208.30232.30232.303,842,093
Mar 21, 2024207.30211.25206.60210.15210.15254,482
Mar 20, 2024203.10207.50201.00206.10206.10245,392
Mar 19, 2024203.50207.00200.70202.10202.10229,545
Mar 18, 2024202.90204.65199.20203.50203.50122,124
Mar 15, 2024200.00205.00197.55203.30203.30166,422
Mar 14, 2024181.00206.80181.00202.75202.75397,398
Mar 13, 2024201.80205.35188.15192.10192.10689,987
Mar 12, 2024202.05205.15198.00201.80201.80379,323
Mar 11, 2024207.95208.75201.10204.10204.10356,482
Mar 7, 2024206.50212.00204.00207.30207.30282,651
Mar 6, 2024207.10209.95202.55206.85206.85512,223
Mar 5, 2024208.00211.00205.00210.15210.15274,698
Mar 4, 2024210.55211.65206.95208.10208.10200,473
Mar 1, 2024208.90211.60206.55209.40209.40401,262
Feb 29, 2024204.30209.95203.35207.00207.00266,935
Feb 28, 2024210.00210.40204.50206.35206.35448,451
Feb 27, 2024212.50214.90209.65210.35210.35391,887
Feb 26, 2024215.15215.20210.50212.75212.75428,382
Feb 23, 2024210.10219.00206.05215.15215.151,374,900
Feb 22, 2024207.45210.00201.65207.55207.55330,349
Feb 21, 2024210.15212.10204.20205.85205.85407,858

Related Tickers

SHREDIGCEM.NS Shree Digvijay Cement Company Limited
71.19
+3.13%
 
HEIDELBERG.NS HeidelbergCement India Limited
202.82
-0.23%
 
RAMCOCEM.NS The Ramco Cements Limited
852.35
-0.90%
 
ACC.NS ACC Limited
1,884.00
-0.15%
 
SAGCEM.NS Sagar Cements Limited
192.25
-0.66%
 
SAURASHCEM.BO Saurashtra Cement Limited
87.70
+2.04%
 
NUVOCO.BO Nuvoco Vistas Corporation Limited
321.60
+0.11%
 
SANGHIIND.NS Sanghi Industries Limited
53.77
-0.15%
 
NUVOCO.NS Nuvoco Vistas Corporation Limited
322.50
+0.44%
 
KESORAMIND.NS Kesoram Industries Limited
212.77
-1.07%