Sterling Powergensys Limited (BOM:513575)
India · Delayed Price · Currency is INR 34.96
-1.59 (-4.35%)
At close: Aug 28, 2025
Sterling Powergensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.96 | 36.50 | 35.25 | 36.05 | 36.05 | 3.12% | 841 |
| Aug 28, 2025 | 36.70 | 37.50 | 33.00 | 34.96 | 34.96 | -4.35% | 8,804 |
| Aug 26, 2025 | 36.19 | 37.70 | 35.20 | 36.55 | 36.55 | -0.92% | 1,074 |
| Aug 25, 2025 | 38.20 | 38.20 | 36.50 | 36.89 | 36.89 | -2.97% | 3,138 |
| Aug 22, 2025 | 35.99 | 38.20 | 35.21 | 38.02 | 38.02 | 6.17% | 8,795 |
| Aug 21, 2025 | 36.47 | 36.87 | 35.10 | 35.81 | 35.81 | -1.81% | 4,459 |
| Aug 20, 2025 | 38.99 | 38.99 | 35.01 | 36.47 | 36.47 | -2.67% | 6,470 |
| Aug 19, 2025 | 31.99 | 38.50 | 31.50 | 37.47 | 37.47 | 16.55% | 37,722 |
| Aug 18, 2025 | 33.25 | 33.30 | 31.50 | 32.15 | 32.15 | -4.83% | 12,355 |
| Aug 14, 2025 | 34.70 | 34.70 | 33.24 | 33.78 | 33.78 | -0.82% | 1,437 |
| Aug 13, 2025 | 34.45 | 34.80 | 33.11 | 34.06 | 34.06 | 0.18% | 2,888 |
| Aug 12, 2025 | 34.20 | 34.20 | 32.50 | 34.00 | 34.00 | -0.82% | 2,667 |
| Aug 11, 2025 | 34.70 | 34.70 | 32.55 | 34.28 | 34.28 | - | 1,045 |
| Aug 8, 2025 | 33.56 | 34.70 | 32.00 | 34.28 | 34.28 | 0.44% | 4,038 |
| Aug 7, 2025 | 34.45 | 34.80 | 33.01 | 34.13 | 34.13 | -1.64% | 2,869 |
| Aug 6, 2025 | 35.70 | 35.70 | 32.52 | 34.70 | 34.70 | -1.67% | 3,984 |
| Aug 5, 2025 | 36.50 | 37.10 | 34.00 | 35.29 | 35.29 | -3.29% | 6,973 |
| Aug 4, 2025 | 35.35 | 36.94 | 35.35 | 36.49 | 36.49 | 0.25% | 5,328 |
| Aug 1, 2025 | 36.90 | 36.90 | 36.00 | 36.40 | 36.40 | -1.22% | 6,047 |
| Jul 31, 2025 | 35.30 | 37.50 | 35.30 | 36.85 | 36.85 | 0.52% | 7,173 |
| Jul 30, 2025 | 36.21 | 37.10 | 36.21 | 36.66 | 36.66 | 0.33% | 2,536 |
| Jul 29, 2025 | 37.40 | 37.40 | 36.38 | 36.54 | 36.54 | -0.14% | 2,499 |
| Jul 28, 2025 | 37.60 | 37.60 | 36.21 | 36.59 | 36.59 | -0.19% | 6,436 |
| Jul 25, 2025 | 37.60 | 37.60 | 36.13 | 36.66 | 36.66 | 0.11% | 5,839 |
| Jul 24, 2025 | 36.16 | 37.60 | 36.16 | 36.62 | 36.62 | 0.41% | 4,875 |
| Jul 23, 2025 | 37.25 | 37.40 | 35.80 | 36.47 | 36.47 | -2.04% | 5,785 |
| Jul 22, 2025 | 37.50 | 37.50 | 35.32 | 37.23 | 37.23 | 2.90% | 5,048 |
| Jul 21, 2025 | 37.20 | 37.20 | 36.01 | 36.18 | 36.18 | -1.63% | 1,141 |
| Jul 18, 2025 | 38.00 | 38.00 | 35.52 | 36.78 | 36.78 | -1.37% | 7,517 |
| Jul 17, 2025 | 36.58 | 37.70 | 36.32 | 37.29 | 37.29 | 1.94% | 2,505 |
| Jul 16, 2025 | 38.70 | 38.70 | 36.40 | 36.58 | 36.58 | -1.93% | 6,605 |
| Jul 15, 2025 | 37.92 | 37.95 | 37.00 | 37.30 | 37.30 | 0.05% | 2,310 |
| Jul 14, 2025 | 37.90 | 39.00 | 36.30 | 37.28 | 37.28 | 0.78% | 21,675 |
| Jul 11, 2025 | 36.99 | 38.00 | 35.67 | 36.99 | 36.99 | 3.35% | 13,721 |
| Jul 10, 2025 | 36.55 | 37.90 | 35.60 | 35.79 | 35.79 | -1.95% | 11,040 |
| Jul 9, 2025 | 36.14 | 39.00 | 36.14 | 36.50 | 36.50 | -1.88% | 18,236 |
| Jul 8, 2025 | 39.34 | 39.75 | 36.63 | 37.20 | 37.20 | -4.96% | 21,101 |
| Jul 7, 2025 | 41.15 | 41.15 | 38.50 | 39.14 | 39.14 | -3.88% | 11,652 |
| Jul 4, 2025 | 42.09 | 42.09 | 39.05 | 40.72 | 40.72 | 6.40% | 84,526 |
| Jul 3, 2025 | 38.60 | 38.60 | 37.50 | 38.27 | 38.27 | 0.79% | 934 |
| Jul 2, 2025 | 38.44 | 38.44 | 37.50 | 37.97 | 37.97 | -0.34% | 3,870 |
| Jul 1, 2025 | 38.60 | 38.60 | 37.01 | 38.10 | 38.10 | 0.53% | 4,149 |
| Jun 30, 2025 | 37.15 | 38.50 | 36.22 | 37.90 | 37.90 | 1.53% | 5,748 |
| Jun 27, 2025 | 38.80 | 38.80 | 36.71 | 37.33 | 37.33 | -0.51% | 4,719 |
| Jun 26, 2025 | 38.50 | 38.50 | 36.25 | 37.52 | 37.52 | 1.79% | 2,448 |
| Jun 25, 2025 | 37.67 | 39.20 | 36.10 | 36.86 | 36.86 | -2.15% | 10,009 |
| Jun 24, 2025 | 37.15 | 39.40 | 37.15 | 37.67 | 37.67 | -0.63% | 5,492 |
| Jun 23, 2025 | 39.70 | 39.70 | 36.40 | 37.91 | 37.91 | 0.05% | 3,026 |
| Jun 20, 2025 | 38.50 | 38.75 | 37.01 | 37.89 | 37.89 | 0.64% | 1,609 |
| Jun 19, 2025 | 36.25 | 39.70 | 36.25 | 37.65 | 37.65 | -2.96% | 4,416 |