Sterling Tools Limited (BOM:530759)
India · Delayed Price · Currency is INR 231.75
-0.15 (-0.06%)
At close: Jun 2, 2026
Sterling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 260.00 | 269.00 | 258.40 | 262.15 | 262.15 | 0.83% | 5,961 |
| May 7, 2026 | 258.80 | 264.00 | 254.85 | 260.00 | 260.00 | 1.84% | 1,829 |
| May 6, 2026 | 249.85 | 258.80 | 249.85 | 255.30 | 255.30 | 1.39% | 2,178 |
| May 5, 2026 | 252.55 | 257.95 | 250.05 | 251.80 | 251.80 | -1.12% | 3,528 |
| May 4, 2026 | 246.25 | 256.70 | 242.95 | 254.65 | 254.65 | 4.22% | 4,474 |
| Apr 30, 2026 | 242.20 | 254.50 | 241.65 | 244.35 | 244.35 | -4.53% | 3,397 |
| Apr 29, 2026 | 262.25 | 262.80 | 254.00 | 255.95 | 255.95 | -2.42% | 4,333 |
| Apr 28, 2026 | 261.55 | 264.30 | 257.00 | 262.30 | 262.30 | 2.30% | 3,739 |
| Apr 27, 2026 | 245.00 | 269.80 | 243.40 | 256.40 | 256.40 | 4.31% | 4,390 |
| Apr 24, 2026 | 255.80 | 255.80 | 244.00 | 245.80 | 245.80 | -4.06% | 4,038 |
| Apr 23, 2026 | 263.00 | 270.00 | 255.00 | 256.20 | 256.20 | -2.31% | 2,397 |
| Apr 22, 2026 | 261.95 | 264.30 | 259.00 | 262.25 | 262.25 | 0.29% | 5,192 |
| Apr 21, 2026 | 249.75 | 273.90 | 249.75 | 261.50 | 261.50 | 4.81% | 16,924 |
| Apr 20, 2026 | 245.10 | 260.30 | 245.10 | 249.50 | 249.50 | 2.76% | 8,367 |
| Apr 17, 2026 | 242.80 | 246.45 | 240.55 | 242.80 | 242.80 | - | 2,903 |
| Apr 16, 2026 | 243.00 | 246.85 | 241.55 | 242.80 | 242.80 | 0.08% | 2,968 |
| Apr 15, 2026 | 229.00 | 244.00 | 229.00 | 242.60 | 242.60 | 5.94% | 8,343 |
| Apr 13, 2026 | 232.00 | 234.35 | 226.00 | 229.00 | 229.00 | -3.76% | 6,513 |
| Apr 10, 2026 | 244.95 | 247.00 | 235.30 | 237.95 | 237.95 | -2.00% | 9,180 |
| Apr 9, 2026 | 242.75 | 249.00 | 233.45 | 242.80 | 242.80 | 0.21% | 15,196 |
| Apr 8, 2026 | 219.95 | 245.45 | 219.95 | 242.30 | 242.30 | 13.46% | 21,796 |
| Apr 7, 2026 | 204.20 | 216.90 | 202.00 | 213.55 | 213.55 | 1.79% | 6,512 |
| Apr 6, 2026 | 201.05 | 213.65 | 197.00 | 209.80 | 209.80 | 4.04% | 9,707 |
| Apr 2, 2026 | 176.00 | 210.00 | 175.00 | 201.65 | 201.65 | 10.68% | 58,452 |
| Apr 1, 2026 | 169.50 | 185.30 | 168.75 | 182.20 | 182.20 | 13.73% | 13,880 |
| Mar 30, 2026 | 163.00 | 164.65 | 156.60 | 160.20 | 160.20 | -1.26% | 10,214 |
| Mar 27, 2026 | 172.00 | 172.00 | 162.00 | 162.25 | 162.25 | -6.21% | 8,915 |
| Mar 25, 2026 | 170.10 | 178.70 | 170.10 | 173.00 | 173.00 | 1.70% | 10,605 |
| Mar 24, 2026 | 168.70 | 172.50 | 166.95 | 170.10 | 170.10 | 1.70% | 15,319 |
| Mar 23, 2026 | 173.25 | 176.20 | 166.30 | 167.25 | 167.25 | -6.09% | 5,645 |
| Mar 20, 2026 | 180.90 | 183.75 | 175.45 | 178.10 | 178.10 | -0.47% | 6,939 |
| Mar 19, 2026 | 182.00 | 184.25 | 178.00 | 178.95 | 178.95 | -4.51% | 3,822 |
| Mar 18, 2026 | 174.75 | 193.75 | 174.75 | 187.40 | 187.40 | 7.24% | 10,562 |
| Mar 17, 2026 | 177.50 | 181.70 | 171.50 | 174.75 | 174.75 | -1.52% | 9,630 |