Sterling Powergensys Limited (BOM:513575)
India · Delayed Price · Currency is INR 36.55
+1.61 (4.61%)
At close: Apr 22, 2026
Sterling Powergensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 35.00 | 38.43 | 32.11 | 36.55 | 36.55 | 4.61% | 108,687 |
| Apr 21, 2026 | 33.01 | 34.94 | 33.01 | 34.94 | 34.94 | 9.98% | 29,880 |
| Apr 20, 2026 | 26.48 | 31.77 | 26.48 | 31.77 | 31.77 | 19.98% | 39,236 |
| Apr 17, 2026 | 22.75 | 26.50 | 22.51 | 26.48 | 26.48 | 16.19% | 19,791 |
| Apr 16, 2026 | 22.90 | 22.90 | 21.40 | 22.79 | 22.79 | 1.06% | 2,735 |
| Apr 15, 2026 | 21.60 | 22.60 | 20.75 | 22.55 | 22.55 | 6.62% | 18,415 |
| Apr 13, 2026 | 20.99 | 21.50 | 19.50 | 21.15 | 21.15 | 0.67% | 5,689 |
| Apr 10, 2026 | 21.10 | 21.50 | 20.01 | 21.01 | 21.01 | 0.05% | 11,276 |
| Apr 9, 2026 | 21.40 | 21.50 | 20.05 | 21.00 | 21.00 | 0.53% | 8,720 |
| Apr 8, 2026 | 21.99 | 21.99 | 20.01 | 20.89 | 20.89 | 4.55% | 8,756 |
| Apr 7, 2026 | 19.90 | 20.79 | 18.58 | 19.98 | 19.98 | 3.04% | 15,022 |
| Apr 6, 2026 | 19.80 | 20.18 | 18.55 | 19.39 | 19.39 | 4.19% | 14,620 |
| Apr 2, 2026 | 19.80 | 19.80 | 18.30 | 18.61 | 18.61 | -2.05% | 6,199 |
| Apr 1, 2026 | 19.00 | 20.69 | 18.82 | 19.00 | 19.00 | -1.61% | 1,026 |
| Mar 30, 2026 | 18.00 | 20.00 | 17.75 | 19.31 | 19.31 | 7.94% | 20,038 |
| Mar 27, 2026 | 18.84 | 18.84 | 16.90 | 17.89 | 17.89 | -0.83% | 13,364 |
| Mar 25, 2026 | 19.35 | 19.35 | 17.80 | 18.04 | 18.04 | -4.90% | 25,134 |
| Mar 24, 2026 | 20.39 | 20.50 | 17.35 | 18.97 | 18.97 | -5.10% | 6,993 |
| Mar 23, 2026 | 21.40 | 21.40 | 18.80 | 19.99 | 19.99 | 0.35% | 4,395 |
| Mar 20, 2026 | 19.99 | 20.50 | 18.81 | 19.92 | 19.92 | 2.95% | 44,848 |
| Mar 19, 2026 | 21.00 | 21.00 | 18.81 | 19.35 | 19.35 | -0.51% | 9,181 |
| Mar 18, 2026 | 20.06 | 20.89 | 18.81 | 19.45 | 19.45 | -1.82% | 20,947 |
| Mar 17, 2026 | 22.20 | 22.20 | 19.55 | 19.81 | 19.81 | -0.95% | 5,641 |
| Mar 16, 2026 | 19.79 | 20.30 | 19.36 | 20.00 | 20.00 | 3.25% | 1,069 |
| Mar 13, 2026 | 21.90 | 21.90 | 19.15 | 19.37 | 19.37 | -7.72% | 9,371 |
| Mar 12, 2026 | 21.10 | 21.38 | 19.50 | 20.99 | 20.99 | -0.52% | 4,001 |
| Mar 11, 2026 | 21.90 | 21.90 | 21.00 | 21.10 | 21.10 | 1.30% | 2,353 |
| Mar 10, 2026 | 20.94 | 20.95 | 20.00 | 20.83 | 20.83 | 4.15% | 4,939 |
| Mar 9, 2026 | 23.20 | 23.20 | 20.00 | 20.00 | 20.00 | -12.36% | 3,984 |
| Mar 6, 2026 | 22.50 | 22.88 | 21.80 | 22.82 | 22.82 | 5.11% | 1,685 |
| Mar 5, 2026 | 21.76 | 22.80 | 21.00 | 21.71 | 21.71 | 1.69% | 4,096 |
| Mar 4, 2026 | 22.15 | 22.15 | 20.60 | 21.35 | 21.35 | -5.95% | 10,357 |
| Mar 2, 2026 | 22.22 | 24.44 | 20.60 | 22.70 | 22.70 | -5.42% | 6,695 |
| Feb 27, 2026 | 24.40 | 24.59 | 22.60 | 24.00 | 24.00 | -0.91% | 3,109 |
| Feb 26, 2026 | 23.20 | 24.39 | 23.20 | 24.22 | 24.22 | 4.89% | 2,887 |
| Feb 25, 2026 | 22.00 | 24.47 | 22.00 | 23.09 | 23.09 | -0.69% | 5,448 |
| Feb 24, 2026 | 23.10 | 24.59 | 22.40 | 23.25 | 23.25 | 0.26% | 4,288 |
| Feb 23, 2026 | 24.50 | 24.50 | 22.97 | 23.19 | 23.19 | -2.03% | 1,943 |
| Feb 20, 2026 | 25.60 | 26.20 | 23.61 | 23.67 | 23.67 | -2.39% | 5,905 |
| Feb 19, 2026 | 24.99 | 25.00 | 24.25 | 24.25 | 24.25 | -2.88% | 429 |
| Feb 18, 2026 | 25.80 | 27.00 | 24.65 | 24.97 | 24.97 | 4.43% | 6,384 |
| Feb 17, 2026 | 24.73 | 24.73 | 22.59 | 23.91 | 23.91 | -1.69% | 2,185 |
| Feb 16, 2026 | 28.59 | 28.59 | 23.16 | 24.32 | 24.32 | -13.24% | 20,711 |
| Feb 13, 2026 | 22.16 | 28.06 | 22.16 | 28.03 | 28.03 | 19.84% | 13,781 |
| Feb 12, 2026 | 23.98 | 23.98 | 22.50 | 23.39 | 23.39 | -1.72% | 703 |
| Feb 11, 2026 | 23.52 | 23.99 | 22.60 | 23.80 | 23.80 | 1.10% | 3,209 |
| Feb 10, 2026 | 24.56 | 25.20 | 22.50 | 23.54 | 23.54 | -1.01% | 6,178 |
| Feb 9, 2026 | 25.25 | 25.25 | 23.56 | 23.78 | 23.78 | -3.41% | 2,668 |
| Feb 6, 2026 | 24.85 | 25.40 | 23.37 | 24.62 | 24.62 | -0.81% | 1,426 |
| Feb 5, 2026 | 25.40 | 25.60 | 24.01 | 24.82 | 24.82 | 3.76% | 4,875 |