Sterling Tools Limited (NSE:STERTOOLS)
India · Delayed Price · Currency is INR 176.30
-4.76 (-2.63%)
Apr 2, 2026, 10:28 AM IST
NSE:STERTOOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 164.00 | 186.43 | 164.00 | 181.06 | 181.06 | 12.40% | 306,206 |
| Mar 30, 2026 | 161.00 | 165.19 | 155.00 | 161.09 | 161.09 | -1.29% | 216,005 |
| Mar 27, 2026 | 172.00 | 172.00 | 161.98 | 163.19 | 163.19 | -5.83% | 191,779 |
| Mar 25, 2026 | 171.50 | 179.52 | 171.50 | 173.30 | 173.30 | 2.00% | 121,303 |
| Mar 24, 2026 | 170.70 | 172.97 | 166.10 | 169.90 | 169.90 | 1.28% | 112,593 |
| Mar 23, 2026 | 176.25 | 176.25 | 166.00 | 167.75 | 167.75 | -5.52% | 78,312 |
| Mar 20, 2026 | 180.00 | 183.04 | 176.14 | 177.55 | 177.55 | -0.51% | 145,812 |
| Mar 19, 2026 | 184.50 | 184.50 | 177.25 | 178.46 | 178.46 | -4.71% | 69,697 |
| Mar 18, 2026 | 174.70 | 192.53 | 174.70 | 187.28 | 187.28 | 7.31% | 181,158 |
| Mar 17, 2026 | 177.00 | 180.68 | 173.10 | 174.53 | 174.53 | -1.50% | 62,476 |
| Mar 16, 2026 | 183.00 | 183.00 | 175.00 | 177.19 | 177.19 | -3.27% | 68,649 |
| Mar 13, 2026 | 190.00 | 191.11 | 182.00 | 183.18 | 183.18 | -4.61% | 72,049 |
| Mar 12, 2026 | 194.70 | 196.63 | 188.48 | 192.04 | 192.04 | -1.06% | 52,697 |
| Mar 11, 2026 | 199.89 | 204.70 | 193.41 | 194.09 | 194.09 | -2.91% | 104,391 |
| Mar 10, 2026 | 198.00 | 202.19 | 195.66 | 199.91 | 199.91 | 2.47% | 55,900 |
| Mar 9, 2026 | 200.00 | 200.00 | 190.83 | 195.10 | 195.10 | -4.13% | 64,542 |
| Mar 6, 2026 | 205.70 | 208.70 | 202.65 | 203.50 | 203.50 | -1.07% | 28,878 |
| Mar 5, 2026 | 206.00 | 209.99 | 200.00 | 205.70 | 205.70 | 0.01% | 75,744 |
| Mar 4, 2026 | 210.00 | 213.50 | 205.00 | 205.67 | 205.67 | -4.02% | 62,847 |
| Mar 2, 2026 | 210.00 | 217.98 | 210.00 | 214.28 | 214.28 | -3.82% | 72,970 |
| Feb 27, 2026 | 225.00 | 225.00 | 221.70 | 222.80 | 222.80 | -0.98% | 31,872 |
| Feb 26, 2026 | 225.00 | 227.45 | 224.00 | 225.00 | 225.00 | -0.24% | 24,477 |
| Feb 25, 2026 | 226.15 | 229.70 | 224.00 | 225.55 | 225.55 | -1.14% | 24,784 |
| Feb 24, 2026 | 227.60 | 229.45 | 224.60 | 228.15 | 228.15 | -0.67% | 30,245 |
| Feb 23, 2026 | 234.65 | 236.20 | 228.00 | 229.70 | 229.70 | -2.59% | 33,197 |
| Feb 20, 2026 | 227.70 | 237.15 | 226.85 | 235.80 | 235.80 | 3.42% | 55,932 |
| Feb 19, 2026 | 230.65 | 232.65 | 224.10 | 228.00 | 228.00 | -1.17% | 44,266 |
| 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 |