Sterling Tools Limited (BOM:530759)
India · Delayed Price · Currency is INR 235.30
-3.30 (-1.38%)
At close: Jan 21, 2026
Sterling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 235.40 | 244.00 | 233.85 | 234.90 | 234.90 | -0.17% | 2,591 |
| Jan 21, 2026 | 237.65 | 239.40 | 230.75 | 235.30 | 235.30 | -1.38% | 2,993 |
| Jan 20, 2026 | 247.05 | 247.05 | 235.95 | 238.60 | 238.60 | -3.42% | 3,054 |
| Jan 19, 2026 | 249.55 | 266.30 | 243.00 | 247.05 | 247.05 | -1.59% | 5,848 |
| Jan 16, 2026 | 254.05 | 254.05 | 250.00 | 251.05 | 251.05 | -0.91% | 527 |
| Jan 14, 2026 | 253.25 | 256.70 | 251.25 | 253.35 | 253.35 | -0.22% | 659 |
| Jan 13, 2026 | 256.15 | 256.25 | 251.60 | 253.90 | 253.90 | - | 430 |
| Jan 12, 2026 | 253.00 | 255.15 | 246.35 | 253.90 | 253.90 | -0.92% | 2,934 |
| Jan 9, 2026 | 264.00 | 264.00 | 255.10 | 256.25 | 256.25 | -3.47% | 5,635 |
| Jan 8, 2026 | 266.00 | 271.25 | 263.50 | 265.45 | 265.45 | -1.41% | 2,624 |
| Jan 7, 2026 | 267.75 | 270.00 | 266.50 | 269.25 | 269.25 | 0.79% | 319 |
| Jan 6, 2026 | 271.30 | 271.30 | 263.10 | 267.15 | 267.15 | -1.53% | 3,858 |
| Jan 5, 2026 | 280.30 | 280.85 | 270.10 | 271.30 | 271.30 | -3.19% | 2,441 |
| Jan 2, 2026 | 274.40 | 280.85 | 273.00 | 280.25 | 280.25 | 1.89% | 1,268 |
| Jan 1, 2026 | 273.25 | 275.45 | 269.20 | 275.05 | 275.05 | 0.66% | 587 |
| Dec 31, 2025 | 270.40 | 274.15 | 270.40 | 273.25 | 273.25 | 1.05% | 1,113 |
| Dec 30, 2025 | 271.50 | 274.80 | 269.70 | 270.40 | 270.40 | -0.04% | 437 |
| Dec 29, 2025 | 275.70 | 276.90 | 268.75 | 270.50 | 270.50 | -2.06% | 3,149 |
| Dec 26, 2025 | 285.15 | 285.45 | 275.70 | 276.20 | 276.20 | -3.17% | 971 |
| Dec 24, 2025 | 286.00 | 291.90 | 281.50 | 285.25 | 285.25 | -0.12% | 5,412 |
| Dec 23, 2025 | 272.70 | 288.00 | 271.30 | 285.60 | 285.60 | 4.58% | 10,618 |
| Dec 22, 2025 | 265.80 | 275.85 | 265.80 | 273.10 | 273.10 | 2.75% | 1,799 |
| Dec 19, 2025 | 263.85 | 266.80 | 261.20 | 265.80 | 265.80 | 0.72% | 1,566 |
| Dec 18, 2025 | 263.30 | 264.70 | 260.90 | 263.90 | 263.90 | -0.71% | 1,708 |
| Dec 17, 2025 | 269.85 | 269.85 | 264.05 | 265.80 | 265.80 | -1.50% | 1,194 |
| Dec 16, 2025 | 271.50 | 271.85 | 269.00 | 269.85 | 269.85 | -0.61% | 1,271 |
| Dec 15, 2025 | 269.95 | 273.20 | 267.95 | 271.50 | 271.50 | 0.59% | 897 |
| Dec 12, 2025 | 273.70 | 275.80 | 268.65 | 269.90 | 269.90 | -0.26% | 1,414 |
| Dec 11, 2025 | 289.90 | 289.90 | 266.00 | 270.60 | 270.60 | 0.56% | 1,570 |
| Dec 10, 2025 | 272.30 | 274.35 | 268.00 | 269.10 | 269.10 | -0.99% | 1,027 |
| Dec 9, 2025 | 263.30 | 274.10 | 260.30 | 271.80 | 271.80 | 2.47% | 5,407 |
| Dec 8, 2025 | 274.30 | 274.30 | 264.05 | 265.25 | 265.25 | -3.91% | 2,723 |
| Dec 5, 2025 | 281.50 | 282.00 | 274.90 | 276.05 | 276.05 | -1.94% | 1,675 |
| Dec 4, 2025 | 282.85 | 283.50 | 279.00 | 281.50 | 281.50 | -0.48% | 1,442 |
| Dec 3, 2025 | 284.75 | 284.75 | 278.20 | 282.85 | 282.85 | -1.34% | 352 |
| Dec 2, 2025 | 281.80 | 287.45 | 279.50 | 286.70 | 286.70 | 0.99% | 1,740 |
| Dec 1, 2025 | 281.05 | 289.90 | 281.00 | 283.90 | 283.90 | 1.21% | 4,264 |
| Nov 28, 2025 | 283.80 | 283.80 | 279.00 | 280.50 | 280.50 | -1.16% | 1,957 |
| Nov 27, 2025 | 285.00 | 285.00 | 280.00 | 283.80 | 283.80 | 1.41% | 3,742 |
| Nov 26, 2025 | 283.75 | 283.75 | 278.00 | 279.85 | 279.85 | -1.04% | 3,137 |
| Nov 25, 2025 | 273.25 | 285.00 | 273.25 | 282.80 | 282.80 | 2.72% | 2,205 |
| Nov 24, 2025 | 281.05 | 281.05 | 271.20 | 275.30 | 275.30 | -0.72% | 6,398 |
| Nov 21, 2025 | 288.20 | 288.20 | 276.00 | 277.30 | 277.30 | -4.16% | 4,886 |
| Nov 20, 2025 | 292.00 | 292.60 | 288.15 | 289.35 | 289.35 | -0.89% | 1,562 |
| Nov 19, 2025 | 297.30 | 297.65 | 288.65 | 291.95 | 291.95 | -1.80% | 2,029 |
| Nov 18, 2025 | 302.95 | 302.95 | 297.00 | 297.30 | 297.30 | -1.72% | 2,663 |
| Nov 17, 2025 | 298.90 | 304.30 | 298.90 | 302.50 | 302.50 | 1.29% | 2,285 |
| Nov 14, 2025 | 301.55 | 301.55 | 297.40 | 298.65 | 298.65 | -1.34% | 1,407 |
| Nov 13, 2025 | 308.00 | 311.30 | 300.00 | 302.70 | 302.70 | -1.54% | 3,459 |
| Nov 12, 2025 | 309.95 | 316.30 | 299.85 | 307.45 | 307.45 | 1.02% | 12,195 |