Sterling Tools Limited (BOM:530759)
India · Delayed Price · Currency is INR 201.65
-4.70 (-2.28%)
At close: Oct 23, 2026
Sterling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 204.15 | 204.15 | 196.00 | 201.65 | 201.65 | -2.28% | 1,361 |
| Oct 22, 2026 | 205.05 | 212.35 | 205.00 | 206.35 | 206.35 | -0.79% | 597 |
| Oct 21, 2026 | 213.50 | 215.10 | 202.05 | 208.00 | 208.00 | -2.58% | 5,555 |
| Oct 19, 2026 | 220.00 | 221.15 | 212.55 | 213.50 | 213.50 | -3.22% | 659 |
| Oct 16, 2026 | 220.35 | 222.65 | 216.00 | 220.60 | 220.60 | 0.11% | 1,372 |
| Oct 15, 2026 | 221.95 | 223.70 | 215.10 | 220.35 | 220.35 | -0.72% | 567 |
| Oct 14, 2026 | 221.00 | 224.65 | 218.90 | 221.95 | 221.95 | 1.98% | 87 |
| Oct 13, 2026 | 217.80 | 220.60 | 216.05 | 217.65 | 217.65 | -1.43% | 1,505 |
| Oct 12, 2026 | 230.00 | 230.00 | 220.75 | 220.80 | 220.80 | -2.30% | 769 |
| Oct 9, 2026 | 232.00 | 239.25 | 222.45 | 226.00 | 226.00 | -2.59% | 5,047 |
| Oct 8, 2026 | 219.00 | 235.30 | 216.70 | 232.00 | 232.00 | 5.55% | 13,254 |
| Oct 7, 2026 | 217.00 | 222.75 | 217.00 | 219.80 | 219.80 | 1.27% | 1,388 |
| Oct 6, 2026 | 217.55 | 224.80 | 215.00 | 217.05 | 217.05 | -0.18% | 3,685 |
| Oct 5, 2026 | 220.00 | 229.05 | 216.15 | 217.45 | 217.45 | -3.29% | 2,650 |
| Oct 1, 2026 | 222.00 | 234.85 | 214.60 | 224.85 | 224.85 | 1.74% | 9,030 |
| Sep 30, 2026 | 217.55 | 227.35 | 216.20 | 221.00 | 221.00 | 0.23% | 1,687 |
| Sep 29, 2026 | 222.95 | 223.95 | 216.05 | 220.50 | 220.50 | -1.87% | 893 |
| Sep 28, 2026 | 240.35 | 240.35 | 223.55 | 224.70 | 224.70 | -5.90% | 9,882 |
| Sep 25, 2026 | 245.85 | 245.85 | 230.05 | 238.80 | 238.80 | 1.81% | 2,879 |
| Sep 24, 2026 | 220.20 | 235.00 | 220.20 | 234.55 | 234.55 | 4.78% | 8,349 |
| Sep 23, 2026 | 229.90 | 229.90 | 220.80 | 223.85 | 223.85 | -0.11% | 2,040 |
| Sep 22, 2026 | 219.25 | 227.00 | 219.25 | 224.10 | 224.10 | 2.21% | 3,170 |
| Sep 21, 2026 | 213.00 | 219.35 | 213.00 | 219.25 | 219.25 | 3.25% | 1,650 |
| Sep 18, 2026 | 212.00 | 214.80 | 209.65 | 212.35 | 212.35 | -0.05% | 701 |
| Sep 17, 2026 | 211.00 | 213.60 | 210.50 | 212.45 | 212.45 | -1.53% | 534 |
| Sep 16, 2026 | 215.85 | 215.85 | 207.55 | 215.75 | 215.75 | 1.51% | 1,950 |
| Sep 15, 2026 | 216.00 | 218.90 | 210.55 | 212.55 | 212.55 | -0.49% | 604 |
| Sep 11, 2026 | 217.90 | 217.90 | 209.55 | 213.60 | 213.60 | -0.77% | 2,062 |
| Sep 10, 2026 | 215.45 | 219.00 | 213.00 | 215.25 | 215.25 | -0.09% | 1,459 |
| Sep 9, 2026 | 218.00 | 218.85 | 214.30 | 215.45 | 215.45 | -2.29% | 999 |
| Sep 8, 2026 | 222.90 | 222.90 | 216.20 | 220.50 | 220.50 | 0.71% | 633 |
| Sep 7, 2026 | 217.05 | 223.90 | 215.05 | 218.95 | 218.95 | -1.37% | 1,605 |
| Sep 4, 2026 | 222.95 | 227.95 | 220.10 | 222.00 | 222.00 | -0.89% | 1,377 |
| Sep 3, 2026 | 220.90 | 229.00 | 220.90 | 224.00 | 224.00 | 1.50% | 5,662 |
| Sep 2, 2026 | 212.00 | 222.80 | 210.50 | 220.70 | 220.70 | 3.52% | 1,699 |
| Sep 1, 2026 | 213.60 | 219.35 | 211.80 | 213.20 | 213.20 | -2.78% | 2,233 |
| Aug 31, 2026 | 217.75 | 222.95 | 215.40 | 219.30 | 219.30 | -1.48% | 1,772 |
| Aug 28, 2026 | 224.85 | 224.85 | 217.10 | 222.60 | 222.60 | 1.99% | 1,772 |
| Aug 27, 2026 | 227.70 | 227.70 | 221.00 | 221.00 | 218.25 | -1.49% | 2,241 |
| Aug 26, 2026 | 218.00 | 228.00 | 218.00 | 224.35 | 221.56 | 1.06% | 2,590 |
| Aug 25, 2026 | 224.95 | 224.95 | 218.25 | 222.00 | 219.24 | -0.67% | 1,374 |
| Aug 24, 2026 | 221.55 | 225.50 | 220.20 | 223.50 | 220.72 | -0.02% | 1,268 |
| Aug 21, 2026 | 223.05 | 226.45 | 223.05 | 223.55 | 220.77 | 0.22% | 2,036 |
| Aug 20, 2026 | 226.00 | 226.70 | 219.25 | 223.05 | 220.27 | -0.42% | 1,543 |
| Aug 19, 2026 | 216.05 | 229.90 | 216.05 | 224.00 | 221.21 | 2.28% | 5,508 |
| Aug 18, 2026 | 224.00 | 224.35 | 217.55 | 219.00 | 216.27 | -1.17% | 1,485 |
| Aug 17, 2026 | 224.85 | 226.80 | 220.25 | 221.60 | 218.84 | -0.23% | 1,349 |
| Aug 14, 2026 | 223.00 | 225.00 | 218.10 | 222.10 | 219.34 | 0.05% | 3,568 |
| Aug 13, 2026 | 224.50 | 224.50 | 218.90 | 222.00 | 219.24 | -0.07% | 1,414 |
| Aug 12, 2026 | 224.90 | 227.00 | 215.10 | 222.15 | 219.39 | -1.35% | 4,634 |