Sterling Tools Limited (BOM:530759)
India · Delayed Price · Currency is INR 224.85
+3.85 (1.74%)
At close: Oct 1, 2026
Sterling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 227.50 | 231.95 | 221.10 | 225.20 | 222.40 | -3.20% | 13,390 |
| Aug 10, 2026 | 241.20 | 246.45 | 232.65 | 232.65 | 229.76 | -4.98% | 7,755 |
| Aug 7, 2026 | 246.95 | 254.60 | 241.30 | 244.85 | 241.80 | -0.73% | 2,389 |
| Aug 6, 2026 | 245.00 | 260.00 | 245.00 | 246.65 | 243.58 | -3.31% | 3,657 |
| Aug 5, 2026 | 255.00 | 260.40 | 255.00 | 255.10 | 251.93 | 2.86% | 4,929 |
| Aug 4, 2026 | 256.80 | 256.80 | 248.00 | 248.00 | 244.91 | -0.98% | 381 |
| Aug 3, 2026 | 256.00 | 256.80 | 243.15 | 250.45 | 247.33 | -0.34% | 1,739 |
| Jul 31, 2026 | 237.70 | 260.10 | 237.70 | 251.30 | 248.17 | 1.43% | 6,106 |
| Jul 30, 2026 | 239.80 | 249.00 | 236.90 | 247.75 | 244.67 | 3.32% | 3,300 |
| Jul 29, 2026 | 233.00 | 241.00 | 233.00 | 239.80 | 236.82 | 0.95% | 1,191 |
| Jul 28, 2026 | 239.50 | 243.80 | 237.50 | 237.55 | 234.59 | -1.31% | 1,258 |
| Jul 27, 2026 | 238.05 | 242.00 | 238.05 | 240.70 | 237.70 | -1.05% | 2,910 |
| Jul 24, 2026 | 242.00 | 246.90 | 241.00 | 243.25 | 240.22 | -0.92% | 1,191 |
| Jul 23, 2026 | 247.50 | 250.90 | 240.65 | 245.50 | 242.45 | -1.76% | 3,028 |