Historical Price

As on (04 Apr 2026 | 19:52)
Back To Homepage As on (04 Apr 2026 | 19:52)
Star Cement Ltd
Cement - North India
BSE Code 540575 ISIN Demat INE460H01021 Book Value 40.17 NSE Symbol STARCEMENT Div & Yield % 0 Market Cap (₹ Cr.) 8380.68 P/E 82.61 EPS 2.51 Face Value 1
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2026 217.60 196.75 203.50 0.00 0.00 0.00 8,225.07
Feb 2026 241.20 209.95 214.10 0.00 0.00 0.00 8,653.50
Jan 2026 224.85 209.00 219.65 0.00 0.00 0.00 8,877.82
Share Prices Of 2025
Dec 2025 233.95 214.00 225.15 0.00 0.00 0.00 9,100.12
Nov 2025 269.60 221.80 225.35 0.00 0.00 0.00 9,108.21
Oct 2025 272.50 250.20 256.75 0.00 0.00 0.00 10,377.33
Sep 2025 308.10 250.65 254.55 0.00 0.00 0.00 10,288.41
Aug 2025 299.80 240.00 285.10 0.00 0.00 0.00 11,523.18
Jul 2025 243.70 208.15 239.20 0.00 0.00 0.00 9,668.00
Jun 2025 221.20 207.85 212.60 0.00 0.00 0.00 8,592.88
May 2025 239.85 196.70 217.20 0.00 0.00 0.00 8,778.80
Apr 2025 234.00 200.05 217.80 0.00 0.00 0.00 8,803.05
Mar 2025 223.15 199.90 215.00 0.00 0.00 0.00 8,689.88
Feb 2025 225.00 197.45 202.15 46.05 36.75 39.22 8,170.51
Jan 2025 234.05 196.00 213.35 46.36 36.50 41.40 8,623.19
Share Prices Of 2024
Dec 2024 247.75 179.80 232.40 51.33 33.39 45.09 9,393.15
Nov 2024 213.35 171.55 182.80 41.69 32.96 35.47 7,388.42
Oct 2024 217.65 190.50 200.60 42.96 36.14 38.92 8,107.86
Sep 2024 231.75 199.90 200.40 46.43 38.69 38.89 8,099.78
Aug 2024 230.35 189.55 227.50 45.26 32.58 44.14 9,195.10
Jul 2024 215.45 201.35 210.00 42.89 37.83 40.75 8,487.79
Jun 2024 227.15 190.00 211.10 44.62 34.29 40.96 8,532.25
May 2024 255.95 211.45 213.00 53.82 40.12 41.33 8,609.04
Apr 2024 240.30 215.10 237.00 47.28 39.34 45.99 9,579.08
Mar 2024 241.85 182.65 226.25 48.97 31.91 43.90 9,144.58
Feb 2024 219.45 184.25 206.85 57.08 44.92 50.97 8,360.47
Jan 2024 190.00 169.80 186.25 47.76 40.46 45.90 7,527.86
Share Prices Of 2023
Dec 2023 183.05 162.30 176.25 46.28 39.48 43.43 7,123.68
Nov 2023 173.50 153.00 165.05 43.29 37.51 40.67 6,671.00
Oct 2023 182.35 147.20 156.60 47.24 35.43 38.59 6,329.47
Sep 2023 168.20 147.45 153.25 42.57 33.56 37.76 6,194.06
Aug 2023 169.95 141.55 157.25 42.56 31.11 38.75 6,355.74
Jul 2023 153.80 140.25 145.15 39.03 33.91 35.77 5,866.68
Jun 2023 150.25 130.05 141.10 37.75 31.14 34.77 5,702.99
May 2023 139.75 118.00 132.65 36.46 27.92 32.69 5,361.45
Apr 2023 119.05 109.65 116.35 30.02 26.66 28.67 4,702.64
Mar 2023 119.95 104.15 111.80 30.95 24.89 27.55 4,518.74
Feb 2023 115.25 105.70 109.85 26.76 23.78 25.18 4,439.92
Jan 2023 120.00 101.45 108.85 28.51 22.64 24.95 4,399.50
Share Prices Of 2022
Dec 2022 124.10 100.20 112.60 29.06 22.43 25.81 4,551.07
Nov 2022 109.40 100.70 106.45 26.18 22.78 24.40 4,302.50
Oct 2022 113.60 101.55 106.20 26.89 22.92 24.34 4,292.40
Sep 2022 111.05 92.25 106.05 26.39 20.77 24.31 4,286.33
Aug 2022 99.00 86.85 94.45 22.96 19.69 21.65 3,817.48
Jul 2022 90.70 83.85 87.20 20.94 18.89 19.99 3,524.45
Jun 2022 91.45 81.50 85.35 21.38 17.90 19.56 3,449.68
May 2022 93.90 82.00 87.90 22.35 18.59 20.15 3,552.75
Apr 2022 96.00 89.75 91.65 22.27 20.07 21.01 3,704.31
Mar 2022 98.70 82.30 89.60 24.94 17.61 20.54 3,621.46
Feb 2022 97.00 86.00 89.80 21.87 18.23 19.45 3,629.54
Jan 2022 103.90 90.25 95.00 23.44 18.49 20.58 3,839.71