Sterling Powergensys Limited (BOM:513575)
India · Delayed Price · Currency is INR 22.30
-1.15 (-4.90%)
At close: Oct 21, 2026
Sterling Powergensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 24.28 | 24.28 | 22.30 | 22.30 | 22.30 | -4.90% | 2,426 |
| Oct 19, 2026 | 23.58 | 23.58 | 22.65 | 23.45 | 23.45 | 4.22% | 1,022 |
| Oct 16, 2026 | 23.50 | 24.40 | 22.50 | 22.50 | 22.50 | -3.81% | 4,117 |
| Oct 15, 2026 | 23.40 | 23.82 | 22.13 | 23.39 | 23.39 | 1.70% | 1,414 |
| Oct 14, 2026 | 22.43 | 23.40 | 21.50 | 23.00 | 23.00 | 3.05% | 2,480 |
| Oct 13, 2026 | 23.87 | 23.87 | 22.23 | 22.32 | 22.32 | -4.62% | 9,113 |
| Oct 12, 2026 | 22.90 | 23.40 | 22.50 | 23.40 | 23.40 | 2.45% | 2,306 |
| Oct 9, 2026 | 22.30 | 23.25 | 21.90 | 22.84 | 22.84 | 1.83% | 1,316 |
| Oct 8, 2026 | 23.30 | 23.80 | 22.30 | 22.43 | 22.43 | -3.73% | 2,782 |
| Oct 7, 2026 | 24.05 | 24.05 | 22.50 | 23.30 | 23.30 | 1.30% | 6,277 |
| Oct 6, 2026 | 23.00 | 23.60 | 22.01 | 23.00 | 23.00 | 0.88% | 2,195 |
| Oct 5, 2026 | 23.70 | 23.70 | 21.85 | 22.80 | 22.80 | -0.09% | 1,064 |
| Oct 1, 2026 | 22.03 | 23.30 | 21.60 | 22.82 | 22.82 | 2.65% | 3,632 |
| Sep 30, 2026 | 22.71 | 22.90 | 21.58 | 22.23 | 22.23 | -2.11% | 5,195 |
| Sep 29, 2026 | 23.50 | 25.09 | 22.71 | 22.71 | 22.71 | -4.98% | 14,267 |
| Sep 28, 2026 | 26.18 | 26.18 | 23.80 | 23.90 | 23.90 | -4.59% | 8,443 |
| Sep 25, 2026 | 25.50 | 25.80 | 24.30 | 25.05 | 25.05 | -0.79% | 2,764 |
| Sep 24, 2026 | 26.71 | 26.71 | 25.15 | 25.25 | 25.25 | -4.61% | 3,874 |
| Sep 23, 2026 | 24.90 | 26.50 | 24.80 | 26.47 | 26.47 | 4.42% | 3,255 |
| Sep 22, 2026 | 26.48 | 26.48 | 24.45 | 25.35 | 25.35 | -1.32% | 2,646 |
| Sep 21, 2026 | 24.82 | 25.90 | 24.82 | 25.69 | 25.69 | 3.55% | 1,379 |
| Sep 18, 2026 | 25.20 | 25.20 | 24.61 | 24.81 | 24.81 | -4.21% | 19,764 |
| Sep 17, 2026 | 24.00 | 26.18 | 24.00 | 25.90 | 25.90 | 3.85% | 1,476 |
| Sep 16, 2026 | 26.00 | 26.06 | 24.76 | 24.94 | 24.94 | -4.30% | 3,366 |
| Sep 15, 2026 | 26.60 | 28.00 | 26.06 | 26.06 | 26.06 | -3.84% | 1,605 |
| Sep 11, 2026 | 28.00 | 28.00 | 26.60 | 27.10 | 27.10 | -3.18% | 3,919 |
| Sep 10, 2026 | 28.10 | 29.05 | 27.98 | 27.99 | 27.99 | -0.04% | 626 |
| Sep 9, 2026 | 28.21 | 29.40 | 27.95 | 28.00 | 28.00 | -4.83% | 6,856 |
| Sep 8, 2026 | 28.20 | 29.50 | 28.20 | 29.42 | 29.42 | 4.70% | 14,410 |
| Sep 7, 2026 | 29.29 | 29.29 | 28.02 | 28.10 | 28.10 | -4.10% | 1,453 |
| Sep 4, 2026 | 28.01 | 29.30 | 28.01 | 29.30 | 29.30 | 3.64% | 1,492 |
| Sep 3, 2026 | 27.69 | 28.99 | 27.00 | 28.27 | 28.27 | 1.98% | 2,505 |
| Sep 2, 2026 | 29.12 | 29.12 | 27.67 | 27.72 | 27.72 | -4.81% | 14,616 |
| Sep 1, 2026 | 31.60 | 31.60 | 29.12 | 29.12 | 29.12 | -4.99% | 10,646 |
| Aug 31, 2026 | 31.11 | 32.00 | 30.33 | 30.65 | 30.65 | -3.98% | 17,538 |
| Aug 28, 2026 | 31.81 | 33.00 | 31.51 | 31.92 | 31.92 | 0.82% | 2,637 |
| Aug 27, 2026 | 33.00 | 33.20 | 31.20 | 31.66 | 31.66 | -1.06% | 2,411 |
| Aug 26, 2026 | 33.38 | 33.38 | 31.60 | 32.00 | 32.00 | 0.60% | 711 |
| Aug 25, 2026 | 32.33 | 32.33 | 31.00 | 31.81 | 31.81 | -0.62% | 3,389 |
| Aug 24, 2026 | 31.61 | 32.45 | 30.99 | 32.01 | 32.01 | 3.29% | 1,686 |
| Aug 21, 2026 | 30.72 | 31.00 | 29.81 | 30.99 | 30.99 | -1.12% | 2,899 |
| Aug 20, 2026 | 31.36 | 32.49 | 30.36 | 31.34 | 31.34 | -0.06% | 3,387 |
| Aug 19, 2026 | 32.00 | 32.94 | 31.36 | 31.36 | 31.36 | -5.00% | 7,413 |
| Aug 18, 2026 | 32.71 | 34.42 | 32.71 | 33.01 | 33.01 | -4.12% | 8,975 |
| Aug 17, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -4.99% | 8,358 |
| Aug 14, 2026 | 37.75 | 37.76 | 34.60 | 36.24 | 36.24 | 0.75% | 18,745 |
| Aug 13, 2026 | 34.99 | 35.97 | 34.35 | 35.97 | 35.97 | 4.99% | 3,099 |
| Aug 12, 2026 | 35.90 | 36.30 | 34.11 | 34.26 | 34.26 | -4.57% | 2,878 |
| Aug 11, 2026 | 34.19 | 36.00 | 34.19 | 35.90 | 35.90 | -0.22% | 11,651 |
| Aug 10, 2026 | 36.40 | 36.40 | 34.21 | 35.98 | 35.98 | 0.62% | 4,289 |