Star Cement share price history

NSE: STARCEMENTBSE: 540575Cement & Cement ProductsSmall Cap

Star Cement Limited · Face value ₹1 · Listed Jun 2017

₹171.10₹8.09 (4.96%)BSE ₹170.65

Share price at the NSE close on 30 Oct 2026. Previous close ₹163.01.

30 Oct: open ₹163.28, high ₹172.36, low ₹162.12

52-week range of traded prices to 30 Oct 2026

₹156.20Low, 28 Oct 2026₹269.60High, 4 Nov 2025

Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹6,916 Cr591st largest listed
P/E: 18.71
P/B: 2.17
Dividend yield: 0.58%
ROE: 12.2%
ROCE: 14.1%
Debt to equity: 0.18
Volume, NSE: 4,26,69844.8% delivered

Star Cement share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Star Cement's share price is on record from 16 Jun 2017, when it closed at ₹130.20, to 30 Oct 2026. Its highest close was ₹298.75 on 3 Sep 2025 and its lowest ₹65.35 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	171.10	−24.1%	238.56	157.97	225.00	243.44	156.20	6,10,57,643
2025	225.51	−2.9%	298.75	199.87	232.00	308.95	196.25	12,61,20,064
2024	232.22	+31.6%	244.75	172.61	177.90	256.00	169.55	25,34,87,312
2023	176.40	+56.9%	179.75	104.15	114.00	183.00	101.00	15,43,08,229
2022	112.45	+18.0%	121.85	82.60	96.60	124.05	81.00	6,18,31,197
2021	95.30	−4.9%	116.90	93.40	100.95	120.00	88.45	12,61,16,734
2020	100.20	+13.1%	101.80	65.35	89.95	108.00	60.00	7,79,94,394
2019	88.60	−14.4%	130.25	85.65	104.45	140.00	84.50	3,73,20,336
2018	103.45	−21.5%	147.15	95.75	133.00	151.90	80.10	5,71,49,327
2017	131.75	–	135.25	104.05	124.00	142.45	102.30	4,04,93,218

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 16 Jun 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	171.10	−6.0%	179.43	181.33	156.20	27,85,503
Sep 2026	181.96	−1.5%	184.95	196.42	175.20	42,87,247
Aug 2026	184.76	−8.9%	203.20	206.94	180.12	75,26,964
Jul 2026	202.78	−2.4%	207.93	212.92	200.10	41,53,654
Jun 2026	207.72	−4.7%	220.00	221.30	206.00	1,03,13,532
May 2026	217.95	−5.4%	232.85	242.98	208.26	48,44,655
Apr 2026	230.29	+13.3%	205.11	239.00	200.48	36,16,304
Mar 2026	203.24	−5.1%	207.80	216.75	196.53	62,65,408
Feb 2026	214.21	−2.6%	219.98	243.44	208.74	1,29,38,919
Jan 2026	219.98	−2.5%	225.00	225.08	208.44	43,25,457
Dec 2025	225.51	0.0%	224.10	232.61	213.66	29,96,170
Nov 2025	225.40	−12.3%	257.00	269.60	221.35	64,12,356
Oct 2025	256.90	+1.0%	254.30	273.00	250.05	45,49,594
Sep 2025	254.30	−10.8%	285.60	308.95	250.55	76,46,837
Aug 2025	285.15	+19.2%	239.00	300.00	239.00	3,43,76,736
Jul 2025	239.26	+12.4%	212.84	244.25	209.00	1,04,63,316
Jun 2025	212.82	−2.1%	217.80	220.90	207.41	32,34,932
May 2025	217.37	−0.4%	220.24	239.79	201.74	88,15,863
Apr 2025	218.35	+1.5%	214.92	233.00	207.00	78,51,722
Mar 2025	215.02	+6.5%	202.00	221.95	200.10	76,32,417
Feb 2025	201.96	−5.4%	214.50	221.80	197.09	1,16,52,026
Jan 2025	213.51	−8.1%	232.00	234.25	196.25	2,04,88,095
Dec 2024	232.22	+27.0%	183.00	247.30	179.50	10,72,11,800
Nov 2024	182.89	−9.2%	201.53	213.45	171.55	70,98,818
Oct 2024	201.53	+0.5%	201.40	217.24	190.50	69,68,066
Sep 2024	200.60	−12.1%	230.00	230.00	199.82	92,27,015
Aug 2024	228.24	+8.6%	212.12	230.64	189.92	1,28,78,347
Jul 2024	210.12	−0.5%	211.50	214.80	202.42	92,02,566
Jun 2024	211.11	−0.7%	216.00	225.99	189.55	1,22,95,553
May 2024	212.60	−10.4%	239.65	256.00	211.10	2,41,28,260
Apr 2024	237.20	+4.2%	227.50	240.75	214.10	1,16,67,297
Mar 2024	227.55	+9.9%	208.90	241.70	181.00	1,30,34,264
Feb 2024	207.00	+11.1%	187.80	219.50	184.50	2,56,46,570
Jan 2024	186.35	+5.6%	177.90	190.00	169.55	1,41,28,756
Dec 2023	176.40	+7.1%	164.95	183.00	162.25	1,65,90,994
Nov 2023	164.65	+4.9%	157.95	173.50	152.75	1,47,66,372
Oct 2023	156.90	+2.6%	153.00	182.35	147.00	2,61,59,942
Sep 2023	152.95	−2.7%	157.15	168.50	147.40	1,31,24,919
Aug 2023	157.15	+8.2%	146.00	169.95	143.25	2,54,76,841
Jul 2023	145.20	+3.1%	142.50	153.90	140.10	80,05,483
Jun 2023	140.90	+6.2%	132.70	150.00	132.00	1,66,74,719
May 2023	132.70	+13.9%	119.50	139.70	118.50	1,67,49,881
Apr 2023	116.50	+4.2%	112.95	117.50	109.70	32,31,827
Mar 2023	111.85	+2.0%	109.95	118.95	103.35	49,49,495
Feb 2023	109.65	+1.0%	108.85	115.30	105.50	35,68,759
Jan 2023	108.60	−3.4%	114.00	119.70	101.00	50,08,997
Dec 2022	112.45	+5.4%	107.10	124.05	100.15	1,55,53,307
Nov 2022	106.70	+0.4%	106.85	109.50	92.55	34,61,370
Oct 2022	106.30	+0.4%	106.05	113.70	102.15	50,22,199
Sep 2022	105.90	+11.6%	94.50	111.00	93.00	1,27,91,611
Aug 2022	94.85	+8.7%	88.00	99.00	87.10	38,54,068
Jul 2022	87.25	+2.2%	86.00	90.85	84.05	9,67,082
Jun 2022	85.40	−3.5%	89.75	91.85	81.00	11,46,078
May 2022	88.50	−3.4%	91.65	94.00	82.00	20,06,937
Apr 2022	91.65	+2.3%	90.80	96.10	90.00	27,37,643
Mar 2022	89.60	+0.1%	89.00	96.70	85.50	47,70,007
Feb 2022	89.55	−5.7%	96.25	97.00	86.10	32,52,443
Jan 2022	95.00	−0.3%	96.60	103.20	91.00	62,68,452
Dec 2021	95.30	0.0%	96.00	99.00	92.00	18,60,447
Nov 2021	95.30	−4.5%	100.25	106.10	88.45	41,16,372
Oct 2021	99.80	−6.9%	107.95	109.50	96.60	68,68,802
Sep 2021	107.25	+0.9%	106.40	111.75	105.20	68,03,161
Aug 2021	106.25	−4.5%	112.20	120.00	105.55	2,89,61,101
Jul 2021	111.20	+1.1%	111.10	119.25	106.85	1,38,02,199
Jun 2021	109.95	−0.9%	111.05	117.95	101.05	1,34,78,604
May 2021	111.00	+7.9%	102.60	115.30	99.80	1,59,40,981
Apr 2021	102.90	+6.4%	97.70	108.00	94.35	83,67,818
Mar 2021	96.75	−1.3%	99.25	112.00	90.95	87,30,493
Feb 2021	98.00	+1.3%	97.75	104.00	94.50	64,95,347
Jan 2021	96.70	−3.5%	100.95	108.00	92.60	1,06,91,409
Dec 2020	100.20	+11.6%	90.00	108.00	75.35	2,22,44,964
Nov 2020	89.80	+8.4%	83.10	104.50	76.15	55,63,895
Oct 2020	82.85	−1.3%	84.95	89.30	81.40	62,57,154
Sep 2020	83.95	−7.0%	91.40	92.30	82.00	21,05,413
Aug 2020	90.25	+1.5%	89.00	96.00	85.05	50,42,985
Jul 2020	88.90	+3.2%	86.00	100.35	83.30	65,20,848
Jun 2020	86.15	+16.7%	75.80	95.00	73.55	58,50,169
May 2020	73.80	−6.3%	75.00	80.00	66.50	15,81,050
Apr 2020	78.80	+15.6%	68.70	81.90	66.10	1,26,63,371
Mar 2020	68.15	−21.2%	88.00	88.95	60.00	21,09,935
Feb 2020	86.45	+3.7%	85.80	97.45	83.00	28,06,935
Jan 2020	83.35	−5.9%	89.95	98.25	82.25	52,47,675
Dec 2019	88.60	−3.8%	93.30	93.50	84.50	73,74,622
Nov 2019	92.10	−4.5%	96.00	104.95	91.80	16,04,446
Oct 2019	96.40	+2.3%	94.25	98.25	87.00	16,22,243
Sep 2019	94.20	−2.1%	95.00	103.50	89.05	38,92,478
Aug 2019	96.20	−5.6%	100.00	110.70	90.30	11,28,255
Jul 2019	101.90	−16.6%	122.20	125.00	98.55	10,99,294
Jun 2019	122.20	+1.3%	120.55	140.00	115.15	50,45,677
May 2019	120.65	+15.2%	104.00	128.00	103.10	28,98,933
Apr 2019	104.75	+6.4%	98.45	110.00	97.00	21,07,891
Mar 2019	98.45	+0.4%	98.95	109.00	96.00	56,78,367
Feb 2019	98.10	+6.1%	96.70	101.05	85.00	18,33,022
Jan 2019	92.50	−10.6%	104.45	106.00	89.85	30,35,108
Dec 2018	103.45	+4.5%	99.75	109.55	94.00	4,96,209
Nov 2018	99.00	−2.2%	102.00	107.80	92.95	7,75,768
Oct 2018	101.25	−8.1%	112.15	115.00	94.50	17,95,719
Sep 2018	110.20	+4.5%	106.00	124.10	80.10	63,97,868
Aug 2018	105.50	−7.5%	115.15	118.70	103.95	12,03,206
Jul 2018	114.10	−2.3%	117.05	125.00	109.45	22,05,220
Jun 2018	116.75	−13.6%	135.55	136.50	114.90	20,59,119
May 2018	135.05	+2.2%	133.00	137.00	122.20	23,01,484
Apr 2018	132.20	+13.9%	115.65	134.00	115.65	16,18,858
Mar 2018	116.10	−8.4%	127.40	128.30	110.10	15,93,249
Feb 2018	126.80	+0.1%	127.80	133.70	112.65	50,84,430
Jan 2018	126.65	−3.9%	133.00	151.90	120.10	3,16,18,197
Dec 2017	131.75	+9.7%	120.20	142.45	117.60	74,52,156
Nov 2017	120.15	+2.5%	118.40	130.00	108.90	59,62,754
Oct 2017	117.20	+10.5%	109.60	124.00	102.30	1,65,05,076
Sep 2017	106.10	−4.5%	111.85	116.25	102.35	33,91,431
Aug 2017	111.15	−12.5%	126.55	135.00	107.00	28,06,574
Jul 2017	127.05	+6.4%	119.00	132.80	117.00	25,25,055
Jun 2017	119.45	–	124.00	130.20	106.15	18,50,172

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	163.28	172.36	162.12	171.10	168.36	4,26,698	44.8%
29 Oct 2026	160.85	164.40	160.24	163.01	162.54	1,16,707	65.8%
28 Oct 2026	157.97	163.01	156.20	162.41	159.46	2,05,773	60.7%
27 Oct 2026	159.36	160.68	157.10	157.97	158.57	1,58,855	62.7%
26 Oct 2026	160.00	160.99	157.45	160.59	159.45	1,33,161	63.3%
23 Oct 2026	161.80	162.82	157.00	160.19	158.69	1,97,675	54.7%
22 Oct 2026	163.07	163.44	159.91	162.25	161.41	1,55,925	57.0%
21 Oct 2026	167.48	168.44	162.70	164.24	165.25	1,13,359	55.1%
19 Oct 2026	173.90	173.90	166.18	167.53	169.95	93,506	43.6%
16 Oct 2026	172.80	173.00	169.26	172.18	170.71	54,615	52.7%
15 Oct 2026	168.63	172.90	168.51	171.54	171.14	1,47,529	58.9%
14 Oct 2026	168.14	171.97	167.40	170.36	169.59	95,670	51.3%
13 Oct 2026	168.77	169.90	165.00	168.14	166.55	1,20,456	51.5%
12 Oct 2026	168.00	169.67	166.61	167.54	167.67	61,322	49.4%
9 Oct 2026	170.00	172.39	166.50	168.46	168.70	1,20,075	49.9%
8 Oct 2026	174.30	175.00	167.62	169.65	170.11	2,22,369	47.8%
7 Oct 2026	175.13	177.00	174.50	174.88	175.41	61,630	56.9%
6 Oct 2026	177.00	177.23	175.30	176.41	176.27	50,211	35.5%
5 Oct 2026	178.00	179.28	175.26	176.03	176.33	78,392	59.5%
1 Oct 2026	179.43	181.33	175.50	178.39	177.87	1,71,575	50.4%
30 Sep 2026	179.67	183.15	179.08	181.96	181.96	1,23,938	57.2%
29 Sep 2026	182.33	182.33	175.20	178.10	177.87	6,49,952	43.1%

Prices in ₹ per share as traded, not adjusted.