Sterling Tools Limited (NSE:STERTOOLS)
India · Delayed Price · Currency is INR 217.50
+1.69 (0.78%)
Nov 11, 2026, 2:45 PM IST
NSE:STERTOOLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 216.60 | 219.49 | 216.50 | 217.50 | 217.50 | 0.78% | 26,634 |
| Nov 9, 2026 | 214.37 | 219.73 | 214.37 | 215.81 | 215.81 | 0.67% | 12,349 |
| Nov 8, 2026 | 227.00 | 227.01 | 210.33 | 214.37 | 214.37 | -2.69% | 22,657 |
| Nov 6, 2026 | 209.98 | 225.50 | 207.51 | 220.30 | 220.30 | 5.16% | 110,024 |
| Nov 5, 2026 | 207.00 | 215.00 | 207.00 | 209.49 | 209.49 | 2.69% | 37,210 |
| Nov 4, 2026 | 199.34 | 209.78 | 198.15 | 204.01 | 204.01 | 2.34% | 22,909 |
| Nov 3, 2026 | 206.13 | 206.13 | 198.90 | 199.34 | 199.34 | -2.12% | 16,369 |
| Nov 2, 2026 | 197.83 | 210.89 | 193.51 | 203.66 | 203.66 | 2.94% | 28,171 |
| Oct 30, 2026 | 201.63 | 202.38 | 197.00 | 197.84 | 197.84 | -1.88% | 22,946 |
| Oct 29, 2026 | 202.25 | 207.44 | 200.50 | 201.63 | 201.63 | -1.22% | 21,068 |
| Oct 28, 2026 | 210.20 | 210.20 | 202.97 | 204.11 | 204.11 | -2.90% | 22,007 |
| Oct 27, 2026 | 220.00 | 227.46 | 206.36 | 210.20 | 210.20 | -3.08% | 80,900 |
| Oct 26, 2026 | 203.50 | 233.78 | 203.40 | 216.89 | 216.89 | 7.92% | 162,446 |
| Oct 23, 2026 | 207.29 | 207.92 | 193.92 | 200.97 | 200.97 | -3.05% | 32,771 |
| Oct 22, 2026 | 206.00 | 212.71 | 205.00 | 207.29 | 207.29 | 0.14% | 12,064 |
| Oct 21, 2026 | 214.00 | 219.00 | 203.00 | 207.00 | 207.00 | -3.32% | 30,427 |
| Oct 19, 2026 | 219.95 | 219.95 | 213.02 | 214.11 | 214.11 | -2.24% | 14,785 |
| Oct 16, 2026 | 220.35 | 221.98 | 213.07 | 219.02 | 219.02 | -1.12% | 20,184 |
| Oct 15, 2026 | 221.67 | 225.00 | 210.00 | 221.51 | 221.51 | -0.07% | 21,154 |
| Oct 14, 2026 | 217.15 | 224.60 | 216.81 | 221.67 | 221.67 | 1.72% | 17,972 |
| Oct 13, 2026 | 221.34 | 224.39 | 215.75 | 217.92 | 217.92 | -1.36% | 19,416 |
| Oct 12, 2026 | 225.24 | 228.99 | 220.21 | 220.92 | 220.92 | -1.92% | 17,720 |
| Oct 9, 2026 | 229.01 | 238.95 | 222.01 | 225.24 | 225.24 | -2.78% | 54,304 |
| Oct 8, 2026 | 218.79 | 235.99 | 218.79 | 231.69 | 231.69 | 5.90% | 129,326 |
| Oct 7, 2026 | 218.45 | 221.89 | 218.00 | 218.79 | 218.79 | 0.16% | 12,744 |
| Oct 6, 2026 | 216.00 | 222.49 | 215.00 | 218.45 | 218.45 | -0.15% | 30,769 |
| Oct 5, 2026 | 225.50 | 229.00 | 218.00 | 218.78 | 218.78 | -2.45% | 27,222 |
| Oct 1, 2026 | 221.00 | 234.90 | 215.00 | 224.28 | 224.28 | 2.73% | 121,325 |
| Sep 30, 2026 | 221.98 | 229.80 | 215.00 | 218.31 | 218.31 | -1.32% | 18,805 |
| Sep 29, 2026 | 226.00 | 226.00 | 215.28 | 221.24 | 221.24 | -1.29% | 27,442 |
| Sep 28, 2026 | 240.00 | 240.65 | 223.50 | 224.13 | 224.13 | -6.40% | 50,109 |
| Sep 25, 2026 | 244.00 | 244.00 | 233.00 | 239.46 | 239.46 | 2.75% | 34,769 |
| Sep 24, 2026 | 224.98 | 233.05 | 224.98 | 233.05 | 233.05 | 5.00% | 79,881 |
| Sep 23, 2026 | 225.00 | 228.88 | 220.10 | 221.96 | 221.96 | -0.48% | 16,156 |
| Sep 22, 2026 | 219.00 | 229.70 | 218.00 | 223.02 | 223.02 | 1.93% | 34,254 |
| Sep 21, 2026 | 210.31 | 220.00 | 210.31 | 218.80 | 218.80 | 2.62% | 20,699 |
| Sep 18, 2026 | 210.55 | 214.99 | 209.95 | 213.21 | 213.21 | 0.74% | 12,067 |
| Sep 17, 2026 | 212.90 | 214.80 | 210.25 | 211.65 | 211.65 | -0.40% | 5,355 |
| Sep 16, 2026 | 212.64 | 216.80 | 209.00 | 212.51 | 212.51 | -0.06% | 13,533 |
| Sep 15, 2026 | 215.99 | 222.00 | 210.52 | 212.64 | 212.64 | -0.94% | 10,880 |
| Sep 11, 2026 | 216.21 | 216.99 | 212.00 | 214.66 | 214.66 | -0.72% | 13,342 |
| Sep 10, 2026 | 218.50 | 218.50 | 212.55 | 216.21 | 216.21 | -0.56% | 8,894 |
| Sep 9, 2026 | 218.00 | 219.00 | 215.00 | 217.42 | 217.42 | -0.58% | 11,117 |
| Sep 8, 2026 | 218.15 | 221.45 | 215.55 | 218.68 | 218.68 | -0.39% | 14,559 |
| Sep 7, 2026 | 219.40 | 223.50 | 217.55 | 219.53 | 219.53 | -0.80% | 9,708 |
| Sep 4, 2026 | 220.00 | 224.94 | 220.00 | 221.31 | 221.31 | 0.24% | 14,338 |
| Sep 3, 2026 | 220.06 | 226.99 | 218.40 | 220.78 | 220.78 | 0.33% | 22,864 |
| Sep 2, 2026 | 212.00 | 223.48 | 211.50 | 220.06 | 220.06 | 3.39% | 28,250 |
| Sep 1, 2026 | 218.00 | 218.90 | 212.15 | 212.84 | 212.84 | -2.05% | 9,919 |
| Aug 31, 2026 | 217.50 | 221.80 | 215.00 | 217.30 | 217.30 | -1.20% | 10,522 |