Sterling Tools Limited (BOM:530759)
India · Delayed Price · Currency is INR 249.70
+6.70 (2.76%)
At close: Jul 21, 2026
Sterling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 249.85 | 252.50 | 247.20 | 249.70 | 249.70 | 2.76% | 362 |
| Jul 20, 2026 | 243.85 | 248.75 | 240.05 | 243.00 | 243.00 | -2.33% | 353 |
| Jul 17, 2026 | 247.55 | 249.95 | 238.70 | 248.80 | 248.80 | 0.50% | 1,514 |
| Jul 16, 2026 | 251.80 | 253.00 | 242.65 | 247.55 | 247.55 | -1.37% | 1,513 |
| Jul 15, 2026 | 241.05 | 251.00 | 241.05 | 251.00 | 251.00 | 4.96% | 1,847 |
| Jul 14, 2026 | 236.40 | 244.75 | 236.00 | 239.15 | 239.15 | -1.62% | 1,804 |
| Jul 13, 2026 | 244.95 | 245.00 | 239.00 | 243.10 | 243.10 | 0.98% | 1,409 |
| Jul 10, 2026 | 233.30 | 245.00 | 233.30 | 240.75 | 240.75 | 0.40% | 3,453 |
| Jul 9, 2026 | 232.00 | 240.00 | 232.00 | 239.80 | 239.80 | 3.32% | 819 |
| Jul 8, 2026 | 240.50 | 243.00 | 230.00 | 232.10 | 232.10 | -3.65% | 2,955 |
| Jul 7, 2026 | 242.00 | 246.00 | 237.00 | 240.90 | 240.90 | -0.68% | 1,125 |
| Jul 6, 2026 | 244.00 | 251.00 | 233.50 | 242.55 | 242.55 | -1.28% | 5,229 |
| Jul 3, 2026 | 246.90 | 250.00 | 242.05 | 245.70 | 245.70 | -0.49% | 2,372 |
| Jul 2, 2026 | 250.00 | 252.80 | 243.65 | 246.90 | 246.90 | -1.69% | 2,478 |
| Jul 1, 2026 | 246.80 | 252.70 | 242.00 | 251.15 | 251.15 | 4.34% | 1,877 |
| Jun 30, 2026 | 249.00 | 255.00 | 240.00 | 240.70 | 240.70 | -2.90% | 7,899 |
| Jun 29, 2026 | 248.45 | 255.00 | 240.05 | 247.90 | 247.90 | -1.33% | 2,681 |
| Jun 25, 2026 | 265.00 | 265.50 | 250.00 | 251.25 | 251.25 | -7.12% | 12,143 |
| Jun 24, 2026 | 278.05 | 290.00 | 266.00 | 270.50 | 270.50 | -1.90% | 87,190 |
| Jun 23, 2026 | 243.80 | 287.80 | 243.80 | 275.75 | 275.75 | 12.44% | 295,760 |
| Jun 22, 2026 | 247.10 | 247.10 | 244.10 | 245.25 | 245.25 | 0.93% | 2,468 |
| Jun 19, 2026 | 243.60 | 249.40 | 241.95 | 243.00 | 243.00 | - | 3,229 |
| Jun 18, 2026 | 236.00 | 252.55 | 236.00 | 243.00 | 243.00 | 3.25% | 11,049 |
| Jun 17, 2026 | 236.75 | 240.50 | 234.80 | 235.35 | 235.35 | -1.20% | 2,267 |
| Jun 16, 2026 | 245.00 | 252.75 | 235.60 | 238.20 | 238.20 | -0.85% | 16,990 |
| Jun 15, 2026 | 216.15 | 245.00 | 216.10 | 240.25 | 240.25 | 14.49% | 28,219 |
| Jun 12, 2026 | 208.10 | 211.60 | 205.40 | 209.85 | 209.85 | 2.77% | 4,741 |
| Jun 11, 2026 | 206.90 | 209.10 | 203.75 | 204.20 | 204.20 | -2.34% | 3,573 |
| Jun 10, 2026 | 215.90 | 216.45 | 208.00 | 209.10 | 209.10 | -3.17% | 1,217 |
| Jun 9, 2026 | 215.75 | 216.80 | 212.90 | 215.95 | 215.95 | 2.10% | 3,771 |
| Jun 8, 2026 | 215.10 | 217.50 | 210.00 | 211.50 | 211.50 | -3.23% | 2,365 |
| Jun 5, 2026 | 217.90 | 222.70 | 216.50 | 218.55 | 218.55 | -0.50% | 5,169 |
| Jun 4, 2026 | 226.50 | 228.50 | 218.05 | 219.65 | 219.65 | -2.64% | 4,150 |
| Jun 3, 2026 | 230.55 | 231.60 | 222.30 | 225.60 | 225.60 | -2.65% | 7,208 |
| Jun 2, 2026 | 237.00 | 237.00 | 227.55 | 231.75 | 231.75 | -0.06% | 2,089 |
| Jun 1, 2026 | 231.85 | 235.50 | 228.35 | 231.90 | 231.90 | -1.97% | 1,336 |
| May 29, 2026 | 233.50 | 240.00 | 230.20 | 236.55 | 236.55 | 1.31% | 2,725 |
| May 27, 2026 | 238.30 | 238.30 | 231.85 | 233.50 | 233.50 | -0.55% | 2,345 |
| May 26, 2026 | 240.10 | 240.10 | 233.00 | 234.80 | 234.80 | 0.23% | 2,748 |
| May 25, 2026 | 235.85 | 239.20 | 230.60 | 234.25 | 234.25 | 0.75% | 2,690 |
| May 22, 2026 | 236.00 | 236.00 | 230.30 | 232.50 | 232.50 | -1.90% | 1,737 |
| May 21, 2026 | 236.75 | 239.85 | 236.75 | 237.00 | 237.00 | 1.43% | 1,112 |
| May 20, 2026 | 236.15 | 236.15 | 232.75 | 233.65 | 233.65 | -0.70% | 1,156 |
| May 19, 2026 | 243.95 | 248.50 | 234.05 | 235.30 | 235.30 | -2.00% | 6,807 |
| May 18, 2026 | 253.40 | 253.45 | 235.00 | 240.10 | 240.10 | -2.40% | 13,827 |
| May 15, 2026 | 230.35 | 252.90 | 230.00 | 246.00 | 246.00 | 6.98% | 18,089 |
| May 14, 2026 | 234.55 | 242.40 | 228.30 | 229.95 | 229.95 | -3.77% | 3,171 |
| May 13, 2026 | 234.95 | 242.50 | 232.00 | 238.95 | 238.95 | 2.18% | 2,011 |
| May 12, 2026 | 255.00 | 259.20 | 230.35 | 233.85 | 233.85 | -7.18% | 6,087 |
| May 11, 2026 | 261.50 | 264.00 | 248.00 | 251.95 | 251.95 | -3.89% | 3,419 |