Sterling Tools Limited (BOM:530759)
India · Delayed Price · Currency is INR 223.55
+0.50 (0.22%)
At close: Aug 21, 2026
Sterling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 223.05 | 226.45 | 223.05 | 223.55 | 223.55 | 0.22% | 2,036 |
| Aug 20, 2026 | 226.00 | 226.70 | 219.25 | 223.05 | 223.05 | -0.42% | 1,543 |
| Aug 19, 2026 | 216.05 | 229.90 | 216.05 | 224.00 | 224.00 | 2.28% | 5,508 |
| Aug 18, 2026 | 224.00 | 224.35 | 217.55 | 219.00 | 219.00 | -1.17% | 1,485 |
| Aug 17, 2026 | 224.85 | 226.80 | 220.25 | 221.60 | 221.60 | -0.23% | 1,349 |
| Aug 14, 2026 | 223.00 | 225.00 | 218.10 | 222.10 | 222.10 | 0.05% | 3,568 |
| Aug 13, 2026 | 224.50 | 224.50 | 218.90 | 222.00 | 222.00 | -0.07% | 1,414 |
| Aug 12, 2026 | 224.90 | 227.00 | 215.10 | 222.15 | 222.15 | -1.35% | 4,634 |
| Aug 11, 2026 | 227.50 | 231.95 | 221.10 | 225.20 | 225.20 | -3.20% | 13,390 |
| Aug 10, 2026 | 241.20 | 246.45 | 232.65 | 232.65 | 232.65 | -4.98% | 7,755 |
| Aug 7, 2026 | 246.95 | 254.60 | 241.30 | 244.85 | 244.85 | -0.73% | 2,389 |
| Aug 6, 2026 | 245.00 | 260.00 | 245.00 | 246.65 | 246.65 | -3.31% | 3,657 |
| Aug 5, 2026 | 255.00 | 260.40 | 255.00 | 255.10 | 255.10 | 2.86% | 4,929 |
| Aug 4, 2026 | 256.80 | 256.80 | 248.00 | 248.00 | 248.00 | -0.98% | 381 |
| Aug 3, 2026 | 256.00 | 256.80 | 243.15 | 250.45 | 250.45 | -0.34% | 1,739 |
| Jul 31, 2026 | 237.70 | 260.10 | 237.70 | 251.30 | 251.30 | 1.43% | 6,106 |
| Jul 30, 2026 | 239.80 | 249.00 | 236.90 | 247.75 | 247.75 | 3.32% | 3,300 |
| Jul 29, 2026 | 233.00 | 241.00 | 233.00 | 239.80 | 239.80 | 0.95% | 1,191 |
| Jul 28, 2026 | 239.50 | 243.80 | 237.50 | 237.55 | 237.55 | -1.31% | 1,258 |
| Jul 27, 2026 | 238.05 | 242.00 | 238.05 | 240.70 | 240.70 | -1.05% | 2,910 |
| Jul 24, 2026 | 242.00 | 246.90 | 241.00 | 243.25 | 243.25 | -0.92% | 1,191 |
| Jul 23, 2026 | 247.50 | 250.90 | 240.65 | 245.50 | 245.50 | -1.76% | 3,028 |
| Jul 22, 2026 | 254.50 | 255.00 | 244.35 | 249.90 | 249.90 | 0.08% | 2,035 |
| 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 |