Star Paper Mills Ltd

STPM
🏛️ india →
174.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 169.35 169.35 169.35 169.35 0.0K
09:30 169.40 169.40 169.40 169.40 0.0K
09:50 170.30 170.30 170.30 170.30 0.0K
10:05 173.00 173.00 173.00 173.00 0.0K
10:10 177.30 177.30 172.45 173.20 0.5K
10:15 175.00 175.00 175.00 175.00 0.0K
10:20 176.30 177.25 176.30 177.25 0.2K
10:25 176.30 176.30 176.30 176.30 0.0K
10:30 176.30 176.30 175.40 175.40 0.1K
11:20 175.30 175.30 175.30 175.30 0.3K
12:05 175.00 175.00 175.00 175.00 0.0K
12:10 175.00 175.00 175.00 175.00 0.3K
15:00 174.80 174.80 174.80 174.80 0.0K
15:10 173.95 173.95 173.95 173.95 0.0K
15:15 174.35 174.35 174.35 174.35 0.0K
15:25 174.80 174.90 174.75 174.75 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 169.35 177.30 169.35 174.75 0.0M
2025-10-01 166.60 169.35 166.60 169.30 0.0M
2025-09-30 170.95 175.00 165.00 167.40 0.0M
2025-09-29 169.65 169.65 165.00 166.10 0.0M
2025-09-26 171.10 171.10 167.00 168.20 0.0M
2025-09-25 173.15 174.25 170.75 171.35 0.0M
2025-09-24 173.25 173.65 173.25 173.25 0.0M
2025-09-23 173.55 176.00 170.00 173.35 0.0M
2025-09-22 176.00 176.00 173.15 174.50 0.0M
2025-09-19 174.90 176.45 172.25 176.20 0.0M
2025-09-18 178.95 178.95 174.25 174.90 0.0M
2025-09-17 172.75 179.15 172.75 179.15 0.0M
2025-09-16 183.50 183.50 176.50 177.40 0.0M
2025-09-15 176.70 177.90 172.95 176.20 0.0M
2025-09-12 172.55 178.65 172.55 176.15 0.0M
2025-09-11 176.05 176.50 174.05 175.85 0.0M
2025-09-10 176.40 176.65 175.00 176.00 0.0M
2025-09-09 176.85 178.60 173.00 175.30 0.0M
2025-09-08 176.15 177.50 175.65 176.00 0.0M
2025-09-05 176.00 176.00 174.05 175.80 0.0M
2025-09-04 179.60 180.00 174.60 175.05 0.0M
2025-09-03 173.40 177.95 173.35 176.10 0.0M
2025-09-02 175.70 177.15 171.95 173.50 0.0M
2025-09-01 174.75 175.85 171.75 175.70 0.0M
2025-08-29 174.20 176.50 170.90 172.70 0.0M
2025-08-28 175.75 175.75 172.60 174.05 0.0M
2025-08-26 182.75 182.75 176.00 176.75 0.0M
2025-08-25 175.00 189.05 175.00 183.25 0.0M
2025-08-22 173.05 175.00 173.00 174.50 0.0M
2025-08-21 174.95 175.30 173.00 173.75 0.0M
2025-08-20 176.05 176.05 174.35 174.95 0.0M
2025-08-19 166.00 177.50 166.00 176.25 0.0M
2025-08-18 189.55 189.55 175.20 176.25 0.0M
2025-08-14 175.00 177.20 171.80 174.50 0.0M
2025-08-13 169.15 171.40 166.50 169.40 0.0M
2025-08-12 167.35 171.35 167.35 167.90 0.0M
2025-08-11 168.30 171.10 166.00 167.80 0.0M
2025-08-08 170.55 172.70 167.85 170.00 0.0M
2025-08-07 172.05 172.45 167.80 168.95 0.0M
2025-08-06 174.25 174.25 169.90 169.95 0.0M
2025-08-05 177.25 177.75 170.60 172.75 0.0M
2025-08-04 175.70 176.80 172.35 173.85 0.0M
2025-08-01 175.80 176.60 174.00 174.00 0.0M
2025-07-31 175.10 177.00 173.75 174.55 0.0M
2025-07-30 177.80 177.80 175.05 175.75 0.0M
2025-07-29 174.85 175.75 172.50 175.00 0.0M
2025-07-28 177.60 177.70 175.70 176.00 0.0M
2025-07-25 176.40 178.80 176.15 177.60 0.0M
2025-07-24 180.05 182.30 177.45 178.20 0.0M
2025-07-23 177.15 181.75 177.00 180.80 0.1M
2025-07-22 182.00 182.00 177.00 177.10 0.1M
2025-07-21 177.50 178.40 176.30 178.00 0.0M
2025-07-18 180.40 180.70 176.00 178.75 0.0M
2025-07-17 178.50 182.60 177.00 180.40 0.0M
2025-07-16 175.65 184.65 175.65 178.30 0.0M
2025-07-15 178.40 180.75 174.50 176.50 0.0M
2025-07-14 178.80 180.30 174.55 177.85 0.0M
2025-07-11 179.70 181.60 176.45 178.40 0.0M
2025-07-10 180.00 180.00 178.00 179.70 0.0M
2025-07-09 182.20 182.20 180.00 180.45 0.0M
2025-07-08 184.85 185.35 178.00 181.60 0.0M
2025-07-07 188.90 188.90 183.05 184.85 0.0M
2025-07-04 178.40 187.60 178.40 184.60 0.0M
2025-07-03 178.55 181.80 177.15 179.00 0.0M
2025-07-02 178.20 181.10 171.05 175.80 0.0M
2025-07-01 180.10 180.10 177.10 179.95 0.0M
2025-06-30 177.30 179.15 177.10 178.35 0.0M
2025-06-27 176.70 180.00 176.70 178.10 0.0M
2025-06-26 169.50 176.90 169.50 173.75 0.0M
2025-06-25 175.05 178.35 174.80 177.30 0.0M
2025-06-24 171.70 175.20 171.55 173.95 0.0M
2025-06-23 169.55 171.10 169.00 171.10 0.0M
2025-06-20 171.00 172.30 170.80 171.15 0.0M
2025-06-19 172.15 172.15 170.10 171.00 0.0M
2025-06-18 169.00 172.65 169.00 172.15 0.0M
2025-06-17 173.70 175.20 171.40 173.10 0.0M
2025-06-16 173.00 173.00 167.55 172.50 0.0M
2025-06-13 170.10 175.20 170.10 172.70 0.0M
2025-06-12 177.20 177.20 172.60 173.45 0.0M
2025-06-11 179.40 180.70 172.35 175.60 0.0M
2025-06-10 180.30 180.35 177.00 177.90 0.0M
2025-06-09 176.20 179.95 176.20 178.70 0.0M
2025-06-06 174.00 179.90 174.00 176.50 0.0M
2025-06-05 175.20 176.90 173.60 174.65 0.0M
2025-06-04 175.30 178.45 174.40 176.50 0.0M
2025-06-03 175.60 177.00 174.75 175.45 0.0M
2025-06-02 173.00 175.15 171.95 174.15 0.0M
2025-05-30 175.00 179.00 173.85 174.60 0.0M
2025-05-29 183.10 184.00 177.00 180.90 0.0M
2025-05-28 185.20 185.20 180.05 182.35 0.0M
2025-05-27 185.00 185.85 182.85 185.20 0.0M
2025-05-26 179.00 185.00 178.35 184.20 0.0M
2025-05-23 174.80 175.50 174.10 175.30 0.0M
2025-05-22 174.50 175.00 172.30 173.35 0.0M
2025-05-21 172.80 175.00 170.00 172.85 0.0M
2025-05-20 175.90 177.85 170.00 173.45 0.0M
2025-05-19 174.00 178.50 174.00 176.70 0.0M
2025-05-16 173.05 175.50 171.20 173.40 0.0M
2025-05-15 170.80 172.15 169.65 169.80 0.0M
2025-05-14 178.00 178.00 167.80 170.15 0.0M
2025-05-13 168.45 169.00 166.00 166.90 0.0M
2025-05-12 165.70 168.00 165.70 167.50 0.0M
2025-05-09 160.00 161.00 159.50 160.20 0.0M
2025-05-08 164.00 164.30 163.05 163.05 0.0M
2025-05-07 161.00 164.10 160.55 160.95 0.0M
2025-05-06 164.05 164.05 161.50 161.50 0.0M
2025-05-05 163.95 165.75 163.40 164.05 0.0M
2025-05-02 169.00 169.00 160.00 160.50 0.0M
2025-04-30 168.60 169.05 164.75 165.00 0.0M
2025-04-29 167.55 171.80 167.05 168.60 0.0M
2025-04-28 169.00 170.10 162.00 167.55 0.0M
2025-04-25 172.40 172.40 166.35 169.00 0.0M
2025-04-24 171.55 175.00 171.55 172.60 0.0M
2025-04-23 175.90 175.90 171.00 171.55 0.0M
2025-04-22 177.00 177.00 170.00 171.25 0.0M
2025-04-21 174.70 174.70 167.45 171.00 0.0M
2025-04-17 164.45 181.00 164.45 173.75 0.0M
2025-04-16 164.50 167.00 164.00 166.05 0.0M
2025-04-15 163.50 166.10 162.90 164.45 0.0M
2025-04-09 157.85 159.20 154.75 157.10 0.0M
2025-04-08 156.90 161.55 156.20 159.55 0.0M
2025-04-07 148.00 157.75 148.00 156.00 0.0M
2025-04-04 165.85 165.85 161.20 162.75 0.0M
2025-04-03 162.50 169.15 162.50 168.30 0.0M
2025-04-02 161.20 186.90 161.20 162.90 0.0M
2025-04-01 146.00 160.25 146.00 159.25 0.0M
2025-03-28 165.00 165.00 152.00 154.10 0.0M
2025-03-27 160.15 160.70 154.00 156.05 0.0M
2025-03-26 165.10 165.10 159.85 161.40 0.0M
2025-03-25 168.00 168.40 163.20 164.15 0.0M
2025-03-24 167.40 168.60 165.45 168.00 0.0M
2025-03-21 162.45 166.70 162.00 163.35 0.0M
2025-03-20 162.65 163.35 160.30 160.60 0.0M
2025-03-19 161.90 161.90 160.00 160.20 0.0M
2025-03-18 163.00 163.00 157.75 157.75 0.0M
2025-03-17 156.70 156.70 155.00 155.00 0.0M
2025-03-13 160.10 160.10 152.40 152.55 0.0M
2025-03-12 160.50 160.70 155.00 156.95 0.0M
2025-03-11 161.00 161.00 157.25 157.55 0.0M
2025-03-10 166.15 168.60 163.50 163.50 0.0M
2025-03-07 167.35 167.35 165.70 167.05 0.0M
2025-03-06 179.95 179.95 163.00 165.70 0.0M
2025-03-05 158.55 162.00 158.55 161.25 0.0M
2025-03-04 157.60 157.60 155.00 155.40 0.0M
2025-03-03 155.00 162.20 155.00 157.60 0.0M
2025-02-28 165.20 165.20 161.20 161.70 0.0M
2025-02-27 174.95 174.95 162.25 165.80 0.0M
2025-02-25 166.00 167.75 165.70 166.05 0.0M
2025-02-24 189.95 189.95 161.60 166.00 0.0M
2025-02-21 164.80 167.30 164.80 165.20 0.0M
2025-02-20 162.50 165.00 159.15 162.65 0.0M
2025-02-19 163.00 163.10 159.00 160.30 0.0M
2025-02-18 166.05 166.15 157.95 163.15 0.0M
2025-02-17 170.55 170.55 160.15 165.45 0.0M
2025-02-14 171.25 171.25 169.30 170.55 0.0M
2025-02-13 170.00 173.85 170.00 172.25 0.0M
2025-02-12 177.00 178.00 164.30 172.35 0.0M
2025-02-11 182.00 182.60 179.00 179.90 0.0M
2025-02-10 192.90 192.90 182.00 183.60 0.0M
2025-02-07 190.65 190.65 186.85 189.75 0.0M
2025-02-06 189.85 190.95 189.10 189.95 0.0M
2025-02-05 190.65 192.80 188.00 191.85 0.0M
2025-02-04 189.85 189.85 185.95 186.90 0.0M
2025-02-03 186.20 188.00 184.25 185.45 0.0M
2025-02-01 192.40 192.90 187.80 190.00 0.0M
2025-01-31 180.25 193.05 180.25 189.65 0.0M
2025-01-30 187.90 189.35 184.00 186.05 0.1M
2025-01-29 187.10 189.75 185.15 185.15 0.1M
2025-01-28 183.25 187.70 182.85 185.25 0.1M
2025-01-27 193.65 193.65 180.25 183.90 0.1M
2025-01-24 200.35 200.35 185.00 189.95 0.0M
2025-01-23 195.05 205.05 195.05 200.60 0.0M
2025-01-22 201.80 202.65 199.80 201.20 0.0M
2025-01-21 207.85 208.60 200.20 202.40 0.0M
2025-01-20 207.55 210.00 203.80 205.90 0.0M
2025-01-17 203.80 207.40 202.55 204.00 0.0M
2025-01-16 206.70 206.95 200.00 202.45 0.0M
2025-01-15 201.00 203.00 201.00 201.05 0.0M
2025-01-14 196.00 207.75 196.00 204.55 0.0M
2025-01-13 201.00 202.40 197.30 198.10 0.0M
2025-01-10 204.90 207.50 201.00 204.25 0.0M
2025-01-09 210.25 212.75 207.80 208.60 0.0M
2025-01-08 214.40 217.05 208.00 208.60 0.0M
2025-01-07 215.95 216.00 213.20 214.50 0.0M
2025-01-06 224.95 224.95 205.15 211.20 0.0M
2025-01-03 222.00 223.30 219.85 221.80 0.0M
2025-01-02 221.90 222.45 219.10 219.10 0.0M
2025-01-01 216.90 221.15 216.25 216.55 0.0M