Price Data Selection & Download
Star Cement Share Price All Time Records & Statistics (Jun 2017 - May 2026)
2202 daily OHLCV records on NSE from June 2017 to May 2026. Examine STARCEMENT quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹308.95
September 02, 2025
NSE Exchange
Share Price All Time Low
₹60.00
March 19, 2020
NSE Exchange
Highest Volume Trading Day
25,329,690
January 18, 2018 • ₹132.00
NSE Exchange
Share Price History Data (Jun 2017 - May 2026)
STARCEMENT daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹217.50 | ₹223.55 | ₹215.00 | ₹216.57 | 223,656 |
| 2026-05-26 | ₹218.10 | ₹218.30 | ₹215.00 | ₹215.30 | 176,181 |
| 2026-05-25 | ₹228.30 | ₹228.70 | ₹213.75 | ₹218.10 | 773,673 |
| 2026-05-22 | ₹217.00 | ₹225.90 | ₹213.53 | ₹220.99 | 722,548 |
| 2026-05-21 | ₹217.60 | ₹217.65 | ₹214.31 | ₹215.29 | 69,791 |
| 2026-05-20 | ₹209.50 | ₹214.80 | ₹208.26 | ₹213.37 | 113,260 |
| 2026-05-19 | ₹214.70 | ₹214.70 | ₹209.95 | ₹210.72 | 180,729 |
| 2026-05-18 | ₹213.20 | ₹214.24 | ₹208.67 | ₹212.41 | 95,853 |
| 2026-05-15 | ₹215.10 | ₹217.79 | ₹214.75 | ₹215.12 | 96,624 |
| 2026-05-14 | ₹219.65 | ₹224.80 | ₹214.75 | ₹215.61 | 196,953 |
| 2026-05-13 | ₹219.99 | ₹221.86 | ₹216.04 | ₹216.80 | 215,802 |
| 2026-05-12 | ₹227.59 | ₹228.14 | ₹218.72 | ₹219.99 | 83,281 |
| 2026-05-11 | ₹235.50 | ₹235.50 | ₹227.50 | ₹228.45 | 133,808 |
| 2026-05-08 | ₹237.90 | ₹239.63 | ₹234.53 | ₹236.45 | 184,396 |
| 2026-05-07 | ₹235.80 | ₹239.91 | ₹234.21 | ₹238.56 | 168,814 |
| 2026-05-06 | ₹237.80 | ₹237.80 | ₹231.01 | ₹234.39 | 198,859 |
| 2026-05-05 | ₹242.98 | ₹242.98 | ₹231.32 | ₹234.35 | 241,951 |
| 2026-05-04 | ₹232.85 | ₹242.35 | ₹229.85 | ₹238.25 | 656,134 |
| 2026-04-30 | ₹226.58 | ₹232.00 | ₹223.50 | ₹230.29 | 100,695 |
| 2026-04-29 | ₹234.87 | ₹234.87 | ₹225.77 | ₹226.58 | 204,823 |
| 2026-04-28 | ₹235.00 | ₹237.81 | ₹231.37 | ₹232.34 | 136,275 |
| 2026-04-27 | ₹230.00 | ₹236.66 | ₹228.32 | ₹235.18 | 178,213 |
| 2026-04-24 | ₹235.12 | ₹236.97 | ₹225.35 | ₹231.75 | 253,862 |
| 2026-04-23 | ₹231.50 | ₹239.00 | ₹229.34 | ₹235.12 | 674,344 |
| 2026-04-22 | ₹225.90 | ₹231.70 | ₹224.00 | ₹229.92 | 205,628 |
| 2026-04-21 | ₹220.11 | ₹229.50 | ₹220.11 | ₹226.28 | 239,608 |
| 2026-04-20 | ₹222.00 | ₹223.10 | ₹219.01 | ₹221.02 | 211,304 |
| 2026-04-17 | ₹221.90 | ₹223.30 | ₹220.80 | ₹222.36 | 117,850 |
| 2026-04-16 | ₹220.85 | ₹224.10 | ₹219.48 | ₹221.94 | 162,045 |
| 2026-04-15 | ₹217.45 | ₹221.55 | ₹215.54 | ₹219.83 | 239,366 |
| 2026-04-13 | ₹210.40 | ₹216.00 | ₹210.40 | ₹214.69 | 125,230 |
| 2026-04-10 | ₹215.00 | ₹217.00 | ₹213.00 | ₹216.40 | 87,233 |
| 2026-04-09 | ₹213.55 | ₹215.09 | ₹211.20 | ₹212.03 | 76,048 |
| 2026-04-08 | ₹215.00 | ₹219.00 | ₹213.05 | ₹214.50 | 144,335 |
| 2026-04-07 | ₹207.00 | ₹211.99 | ₹205.82 | ₹209.63 | 114,865 |
| 2026-04-06 | ₹210.00 | ₹210.91 | ₹204.30 | ₹210.42 | 75,555 |
| 2026-04-02 | ₹205.00 | ₹207.84 | ₹200.48 | ₹206.88 | 119,982 |
| 2026-04-01 | ₹205.11 | ₹207.31 | ₹203.45 | ₹205.82 | 149,043 |
| 2026-03-30 | ₹204.15 | ₹204.78 | ₹199.36 | ₹203.24 | 303,630 |
| 2026-03-27 | ₹208.72 | ₹209.87 | ₹205.05 | ₹206.72 | 313,298 |
| 2026-03-25 | ₹212.00 | ₹213.24 | ₹208.01 | ₹208.72 | 193,193 |
| 2026-03-24 | ₹214.56 | ₹215.95 | ₹205.50 | ₹210.13 | 295,779 |
| 2026-03-23 | ₹213.00 | ₹216.24 | ₹211.55 | ₹213.82 | 744,565 |
| 2026-03-20 | ₹211.00 | ₹216.75 | ₹210.00 | ₹216.39 | 594,496 |
| 2026-03-19 | ₹205.85 | ₹212.95 | ₹205.64 | ₹210.04 | 338,392 |
| 2026-03-18 | ₹205.05 | ₹209.58 | ₹205.05 | ₹209.04 | 220,219 |
| 2026-03-17 | ₹206.25 | ₹206.33 | ₹204.50 | ₹205.26 | 109,417 |
| 2026-03-16 | ₹204.45 | ₹207.30 | ₹202.50 | ₹206.41 | 327,951 |
| 2026-03-13 | ₹202.00 | ₹207.49 | ₹201.93 | ₹204.93 | 408,305 |
| 2026-03-12 | ₹200.00 | ₹204.66 | ₹197.75 | ₹202.97 | 313,052 |
| 2026-03-11 | ₹199.57 | ₹203.90 | ₹199.57 | ₹201.95 | 364,923 |
| 2026-03-10 | ₹201.35 | ₹201.35 | ₹197.75 | ₹199.37 | 521,683 |
| 2026-03-09 | ₹200.00 | ₹201.98 | ₹196.53 | ₹198.17 | 235,892 |
| 2026-03-06 | ₹203.89 | ₹204.60 | ₹200.31 | ₹203.96 | 246,128 |
| 2026-03-05 | ₹206.00 | ₹206.00 | ₹202.00 | ₹203.89 | 176,598 |
| 2026-03-04 | ₹203.50 | ₹206.36 | ₹199.00 | ₹205.65 | 315,327 |
| 2026-03-02 | ₹207.80 | ₹210.57 | ₹205.20 | ₹205.42 | 242,560 |
| 2026-02-27 | ₹218.13 | ₹218.13 | ₹213.50 | ₹214.21 | 215,741 |
| 2026-02-26 | ₹217.90 | ₹218.24 | ₹215.25 | ₹216.35 | 154,823 |
| 2026-02-25 | ₹218.15 | ₹218.60 | ₹215.51 | ₹217.36 | 208,226 |
| 2026-02-24 | ₹219.55 | ₹219.55 | ₹214.80 | ₹217.60 | 294,183 |
| 2026-02-23 | ₹218.89 | ₹221.20 | ₹216.29 | ₹219.74 | 709,260 |
| 2026-02-20 | ₹213.01 | ₹215.70 | ₹210.51 | ₹213.48 | 580,966 |
| 2026-02-19 | ₹218.00 | ₹218.70 | ₹213.50 | ₹213.85 | 283,659 |
| 2026-02-18 | ₹218.89 | ₹221.15 | ₹217.10 | ₹217.75 | 334,245 |
| 2026-02-17 | ₹214.10 | ₹220.60 | ₹214.00 | ₹217.40 | 2,343,348 |
| 2026-02-16 | ₹215.01 | ₹216.00 | ₹212.75 | ₹214.97 | 236,441 |
| 2026-02-13 | ₹217.10 | ₹217.91 | ₹214.75 | ₹216.47 | 214,480 |
| 2026-02-12 | ₹219.00 | ₹220.80 | ₹215.55 | ₹218.94 | 290,098 |
| 2026-02-11 | ₹219.90 | ₹219.90 | ₹216.51 | ₹219.32 | 332,794 |
| 2026-02-10 | ₹219.85 | ₹221.00 | ₹216.20 | ₹218.58 | 561,751 |
| 2026-02-09 | ₹216.99 | ₹227.60 | ₹210.20 | ₹221.56 | 2,015,068 |
| 2026-02-06 | ₹222.00 | ₹243.44 | ₹210.40 | ₹215.43 | 3,271,977 |
| 2026-02-05 | ₹221.30 | ₹225.75 | ₹218.50 | ₹222.54 | 183,098 |
| 2026-02-04 | ₹218.35 | ₹224.36 | ₹215.02 | ₹223.30 | 229,854 |
| 2026-02-03 | ₹220.80 | ₹221.38 | ₹215.10 | ₹219.43 | 154,302 |
| 2026-02-02 | ₹213.20 | ₹218.82 | ₹208.74 | ₹217.56 | 219,136 |
| 2026-02-01 | ₹219.98 | ₹222.00 | ₹213.75 | ₹214.47 | 105,469 |
| 2026-01-30 | ₹214.75 | ₹221.80 | ₹212.04 | ₹219.98 | 195,971 |
| 2026-01-29 | ₹216.00 | ₹217.41 | ₹213.25 | ₹214.56 | 163,845 |
| 2026-01-28 | ₹213.00 | ₹221.95 | ₹210.30 | ₹216.37 | 334,751 |
| 2026-01-27 | ₹211.40 | ₹214.00 | ₹208.44 | ₹212.19 | 183,577 |
| 2026-01-23 | ₹214.33 | ₹215.21 | ₹211.08 | ₹211.81 | 122,288 |
| 2026-01-22 | ₹212.30 | ₹215.30 | ₹212.30 | ₹214.50 | 78,926 |
| 2026-01-21 | ₹210.00 | ₹214.90 | ₹208.50 | ₹212.73 | 170,676 |
| 2026-01-20 | ₹212.75 | ₹215.30 | ₹211.00 | ₹211.50 | 207,810 |
| 2026-01-19 | ₹216.43 | ₹216.50 | ₹213.61 | ₹214.19 | 133,608 |
| 2026-01-16 | ₹216.24 | ₹217.14 | ₹214.40 | ₹216.43 | 105,170 |
| 2026-01-14 | ₹213.00 | ₹217.00 | ₹213.00 | ₹216.23 | 1,007,740 |
| 2026-01-13 | ₹215.00 | ₹215.81 | ₹212.10 | ₹214.33 | 180,423 |
| 2026-01-12 | ₹218.01 | ₹218.09 | ₹212.25 | ₹214.87 | 153,125 |
| 2026-01-09 | ₹220.70 | ₹223.50 | ₹217.60 | ₹218.52 | 260,729 |
| 2026-01-08 | ₹220.50 | ₹224.80 | ₹218.50 | ₹221.80 | 247,003 |
| 2026-01-07 | ₹220.00 | ₹222.20 | ₹217.60 | ₹220.93 | 288,732 |
| 2026-01-06 | ₹223.15 | ₹223.91 | ₹220.50 | ₹220.86 | 107,079 |
| 2026-01-05 | ₹223.00 | ₹223.95 | ₹220.35 | ₹223.39 | 154,085 |
| 2026-01-02 | ₹222.00 | ₹223.69 | ₹221.10 | ₹222.51 | 142,533 |
| 2026-01-01 | ₹225.00 | ₹225.08 | ₹221.75 | ₹222.17 | 87,386 |
Star Cement Share Price Performance Analysis (Jun 2017 - May 2026)
STARCEMENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.52%
₹222.17 → ₹216.57
Year to Date
Price Volatility
3.98%
Low Volatility
Year to Date
Average Daily Volume
323,249
Year to Date Average
NSE Exchange
Star Cement Share Price History – Frequently Asked Questions
Common questions about STARCEMENT historical data and records. Explore STARCEMENT investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Star Cement (STARCEMENT)?
The all-time high share price of Star Cement was ₹308.95 recorded on September 02, 2025 on the NSE exchange.
What is the all-time low share price of Star Cement (STARCEMENT)?
The all-time low share price of Star Cement was ₹60.0 recorded on March 19, 2020 on the NSE exchange.
How can I download STARCEMENT historical share price data?
You can download Star Cement historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STARCEMENT shares?
The highest trading volume day for Star Cement was 25,329,690 shares traded on January 18, 2018 on the NSE exchange, with share price at ₹132.0.