Sterling Tools Limited (NSE:STERTOOLS)
India · Delayed Price · Currency is INR 320.80
+0.65 (0.20%)
Sep 2, 2025, 3:29 PM IST
Sterling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 308.00 | 309.95 | 302.20 | 303.50 | 303.50 | -0.56% | 32,139 |
| Aug 28, 2025 | 308.00 | 312.05 | 303.45 | 305.20 | 305.20 | -1.71% | 51,253 |
| Aug 26, 2025 | 318.95 | 318.95 | 309.10 | 310.50 | 310.50 | -3.03% | 31,889 |
| Aug 25, 2025 | 322.50 | 323.55 | 318.00 | 320.20 | 320.20 | - | 19,559 |
| Aug 22, 2025 | 324.05 | 324.95 | 319.85 | 320.20 | 320.20 | -0.79% | 32,007 |
| Aug 21, 2025 | 324.75 | 325.45 | 320.10 | 322.75 | 322.75 | -0.12% | 30,897 |
| Aug 20, 2025 | 324.00 | 326.00 | 318.80 | 323.15 | 323.15 | 0.61% | 53,231 |
| Aug 19, 2025 | 323.15 | 324.95 | 315.50 | 321.20 | 321.20 | 0.19% | 61,779 |
| Aug 18, 2025 | 308.70 | 322.00 | 306.50 | 320.60 | 320.60 | 5.41% | 105,906 |
| Aug 14, 2025 | 313.00 | 314.40 | 302.40 | 304.15 | 304.15 | -1.92% | 27,181 |
| Aug 13, 2025 | 310.55 | 312.00 | 307.95 | 310.10 | 310.10 | 0.85% | 39,039 |
| Aug 12, 2025 | 302.30 | 313.20 | 302.30 | 307.50 | 307.50 | 1.72% | 100,624 |
| Aug 11, 2025 | 301.50 | 306.50 | 299.00 | 302.30 | 302.30 | 0.25% | 58,865 |
| Aug 8, 2025 | 309.60 | 313.90 | 300.15 | 301.55 | 301.55 | -3.67% | 124,209 |
| Aug 7, 2025 | 317.35 | 326.85 | 305.30 | 313.05 | 313.05 | -1.34% | 141,150 |
| Aug 6, 2025 | 327.00 | 334.85 | 314.65 | 317.30 | 317.30 | -2.77% | 103,668 |
| Aug 5, 2025 | 329.70 | 337.70 | 325.00 | 326.35 | 326.35 | -1.43% | 94,854 |
| Aug 4, 2025 | 341.95 | 344.00 | 329.80 | 331.10 | 331.10 | -2.67% | 109,785 |
| Aug 1, 2025 | 348.00 | 351.20 | 338.00 | 340.20 | 340.20 | -0.73% | 64,837 |
| Jul 31, 2025 | 346.00 | 346.70 | 336.60 | 342.70 | 342.70 | -1.96% | 81,237 |
| Jul 30, 2025 | 345.00 | 357.90 | 345.00 | 349.55 | 349.55 | 1.29% | 111,658 |
| Jul 29, 2025 | 351.15 | 355.75 | 343.55 | 345.10 | 345.10 | -1.72% | 138,581 |
| Jul 28, 2025 | 355.00 | 357.95 | 347.20 | 351.15 | 351.15 | -1.84% | 130,489 |
| Jul 25, 2025 | 372.10 | 372.10 | 355.30 | 357.75 | 357.75 | -3.57% | 109,351 |
| Jul 24, 2025 | 374.65 | 381.00 | 365.00 | 371.00 | 371.00 | -0.97% | 128,083 |
| Jul 23, 2025 | 364.40 | 378.00 | 358.45 | 374.65 | 374.65 | 3.17% | 184,849 |
| Jul 22, 2025 | 377.70 | 380.60 | 360.35 | 363.15 | 363.15 | -3.49% | 199,537 |
| Jul 21, 2025 | 375.95 | 384.00 | 369.35 | 376.30 | 376.30 | -0.38% | 346,028 |
| Jul 18, 2025 | 354.70 | 381.80 | 354.45 | 377.75 | 377.75 | 7.15% | 1,020,812 |
| Jul 17, 2025 | 356.30 | 357.50 | 352.05 | 352.55 | 352.55 | -0.63% | 49,893 |
| Jul 16, 2025 | 354.95 | 359.60 | 353.50 | 354.80 | 354.80 | 0.06% | 72,443 |
| Jul 15, 2025 | 356.00 | 365.15 | 353.05 | 354.60 | 354.60 | -1.02% | 202,844 |
| Jul 14, 2025 | 358.60 | 361.00 | 355.40 | 358.25 | 358.25 | 0.63% | 74,676 |
| Jul 11, 2025 | 359.75 | 363.80 | 354.35 | 356.00 | 356.00 | -1.51% | 85,051 |
| Jul 10, 2025 | 358.90 | 375.00 | 358.25 | 361.45 | 361.45 | -0.06% | 266,392 |
| Jul 9, 2025 | 346.00 | 369.00 | 346.00 | 361.65 | 361.65 | 4.36% | 268,270 |
| Jul 8, 2025 | 349.15 | 352.15 | 344.45 | 346.55 | 346.55 | -0.74% | 60,377 |
| Jul 7, 2025 | 355.50 | 360.75 | 348.00 | 349.15 | 349.15 | -1.79% | 79,215 |
| Jul 4, 2025 | 359.95 | 363.90 | 352.35 | 355.50 | 355.50 | -0.93% | 77,103 |
| Jul 3, 2025 | 359.50 | 362.75 | 355.80 | 358.85 | 358.85 | 0.03% | 115,878 |
| Jul 2, 2025 | 371.15 | 375.20 | 357.35 | 358.75 | 358.75 | -2.92% | 188,389 |
| Jul 1, 2025 | 363.70 | 373.40 | 358.45 | 369.55 | 369.55 | 2.13% | 246,037 |
| Jun 30, 2025 | 360.00 | 365.00 | 357.85 | 361.85 | 361.85 | 1.90% | 101,471 |
| Jun 27, 2025 | 370.00 | 371.25 | 353.95 | 355.10 | 355.10 | -3.44% | 210,226 |
| Jun 26, 2025 | 369.95 | 377.00 | 365.00 | 367.75 | 367.75 | -0.15% | 149,375 |
| Jun 25, 2025 | 359.70 | 369.95 | 356.90 | 368.30 | 368.30 | 3.19% | 155,158 |
| Jun 24, 2025 | 347.20 | 360.30 | 344.15 | 356.90 | 356.90 | 4.40% | 337,848 |
| Jun 23, 2025 | 340.00 | 348.75 | 335.05 | 341.85 | 341.85 | -0.48% | 162,818 |
| Jun 20, 2025 | 345.10 | 353.50 | 341.25 | 343.50 | 343.50 | -1.01% | 489,582 |
| Jun 19, 2025 | 356.20 | 366.30 | 342.85 | 347.00 | 347.00 | -3.23% | 181,535 |