Sterling Tools Limited (NSE:STERTOOLS)
India · Delayed Price · Currency is INR 225.80
-4.90 (-2.12%)
Feb 19, 2026, 2:10 PM IST
Sterling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 232.60 | 234.90 | 229.15 | 230.70 | 230.70 | -1.35% | 22,794 |
| Feb 17, 2026 | 225.70 | 240.40 | 223.50 | 233.85 | 233.85 | 3.82% | 106,999 |
| Feb 16, 2026 | 230.65 | 231.70 | 223.80 | 225.25 | 225.25 | -2.34% | 51,619 |
| Feb 13, 2026 | 235.30 | 235.30 | 229.20 | 230.65 | 230.65 | -2.51% | 49,064 |
| Feb 12, 2026 | 235.50 | 238.05 | 232.20 | 236.60 | 236.60 | 0.57% | 28,726 |
| Feb 11, 2026 | 239.70 | 242.80 | 233.30 | 235.25 | 235.25 | -1.38% | 48,901 |
| Feb 10, 2026 | 238.05 | 243.50 | 238.00 | 238.55 | 238.55 | 0.25% | 50,054 |
| Feb 9, 2026 | 237.70 | 241.05 | 235.35 | 237.95 | 237.95 | 1.54% | 31,601 |
| Feb 6, 2026 | 235.25 | 235.25 | 232.05 | 234.35 | 234.35 | -0.51% | 24,417 |
| Feb 5, 2026 | 241.50 | 243.60 | 234.00 | 235.55 | 235.55 | -2.60% | 71,077 |
| Feb 4, 2026 | 250.00 | 253.70 | 239.20 | 241.85 | 241.85 | -6.73% | 161,483 |
| Feb 3, 2026 | 244.80 | 266.00 | 238.75 | 259.30 | 259.30 | 10.01% | 260,513 |
| Feb 2, 2026 | 240.45 | 241.50 | 232.00 | 235.70 | 235.70 | -1.81% | 33,813 |
| Feb 1, 2026 | 253.65 | 254.00 | 235.20 | 240.05 | 240.05 | -5.21% | 39,469 |
| Jan 30, 2026 | 246.90 | 256.50 | 237.30 | 253.25 | 253.25 | 2.95% | 93,199 |
| Jan 29, 2026 | 229.90 | 248.30 | 223.70 | 246.00 | 246.00 | 7.56% | 187,915 |
| Jan 28, 2026 | 221.50 | 236.00 | 219.80 | 228.70 | 228.70 | 2.42% | 49,900 |
| Jan 27, 2026 | 227.05 | 227.05 | 217.90 | 223.30 | 223.30 | -1.87% | 55,695 |
| Jan 23, 2026 | 235.30 | 238.45 | 225.10 | 227.55 | 227.55 | -4.21% | 42,587 |
| Jan 22, 2026 | 236.90 | 244.20 | 235.00 | 237.55 | 237.55 | 0.55% | 47,000 |
| Jan 21, 2026 | 237.10 | 239.80 | 231.20 | 236.25 | 236.25 | -1.25% | 44,609 |
| Jan 20, 2026 | 245.90 | 247.65 | 236.35 | 239.25 | 239.25 | -3.70% | 55,227 |
| Jan 19, 2026 | 250.00 | 266.00 | 244.85 | 248.45 | 248.45 | -0.96% | 136,741 |
| Jan 16, 2026 | 253.45 | 254.80 | 249.90 | 250.85 | 250.85 | -1.03% | 28,091 |
| Jan 14, 2026 | 252.20 | 256.65 | 252.20 | 253.45 | 253.45 | -0.02% | 27,265 |
| Jan 13, 2026 | 251.30 | 257.40 | 251.10 | 253.50 | 253.50 | -0.06% | 17,224 |
| Jan 12, 2026 | 256.00 | 256.00 | 246.05 | 253.65 | 253.65 | -0.92% | 65,409 |
| Jan 9, 2026 | 263.20 | 263.75 | 255.05 | 256.00 | 256.00 | -3.61% | 65,939 |
| Jan 8, 2026 | 269.70 | 272.90 | 263.50 | 265.60 | 265.60 | -1.10% | 49,202 |
| Jan 7, 2026 | 268.80 | 271.60 | 266.75 | 268.55 | 268.55 | 0.45% | 22,438 |
| Jan 6, 2026 | 271.00 | 272.80 | 263.55 | 267.35 | 267.35 | -1.49% | 46,137 |
| Jan 5, 2026 | 280.15 | 280.15 | 270.30 | 271.40 | 271.40 | -3.12% | 64,074 |
| Jan 2, 2026 | 274.65 | 281.20 | 274.00 | 280.15 | 280.15 | 1.74% | 43,875 |
| Jan 1, 2026 | 273.70 | 277.70 | 271.05 | 275.35 | 275.35 | 1.16% | 16,242 |
| Dec 31, 2025 | 270.50 | 274.70 | 270.50 | 272.20 | 272.20 | 0.04% | 27,769 |
| Dec 30, 2025 | 271.70 | 273.95 | 270.15 | 272.10 | 272.10 | 0.33% | 28,838 |
| Dec 29, 2025 | 278.00 | 278.00 | 270.10 | 271.20 | 271.20 | -1.92% | 30,275 |
| Dec 26, 2025 | 285.80 | 285.80 | 275.25 | 276.50 | 276.50 | -3.25% | 82,344 |
| Dec 24, 2025 | 285.70 | 292.00 | 283.30 | 285.80 | 285.80 | -0.10% | 68,771 |
| Dec 23, 2025 | 273.70 | 290.00 | 270.55 | 286.10 | 286.10 | 4.89% | 140,675 |
| Dec 22, 2025 | 265.95 | 273.95 | 265.95 | 272.75 | 272.75 | 2.56% | 43,764 |
| Dec 19, 2025 | 261.40 | 267.70 | 261.40 | 265.95 | 265.95 | 0.82% | 52,025 |
| Dec 18, 2025 | 266.00 | 266.00 | 259.80 | 263.80 | 263.80 | -0.36% | 45,854 |
| Dec 17, 2025 | 270.00 | 270.00 | 264.00 | 264.75 | 264.75 | -2.11% | 28,316 |
| Dec 16, 2025 | 271.75 | 272.45 | 269.25 | 270.45 | 270.45 | -0.46% | 19,723 |
| Dec 15, 2025 | 270.20 | 272.90 | 268.20 | 271.70 | 271.70 | 0.57% | 21,048 |
| Dec 12, 2025 | 270.85 | 276.25 | 267.20 | 270.15 | 270.15 | -0.26% | 29,250 |
| Dec 11, 2025 | 267.70 | 272.00 | 266.05 | 270.85 | 270.85 | 0.59% | 19,581 |
| Dec 10, 2025 | 271.75 | 275.00 | 267.00 | 269.25 | 269.25 | -1.01% | 25,151 |
| Dec 9, 2025 | 264.60 | 273.00 | 260.00 | 272.00 | 272.00 | 2.18% | 48,349 |