Sterling Tools Limited (NSE:STERTOOLS)
India · Delayed Price · Currency is INR 250.00
+0.54 (0.22%)
Jul 22, 2026, 3:27 PM IST
NSE:STERTOOLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 250.00 | 254.99 | 242.00 | 247.21 | 247.21 | -0.90% | 16,789 |
| Jul 21, 2026 | 246.00 | 254.70 | 242.01 | 249.46 | 249.46 | 1.77% | 20,211 |
| Jul 20, 2026 | 244.18 | 248.00 | 239.00 | 245.11 | 245.11 | -0.16% | 13,314 |
| Jul 17, 2026 | 250.00 | 251.00 | 238.00 | 245.51 | 245.51 | -1.80% | 23,288 |
| Jul 16, 2026 | 251.46 | 255.99 | 241.50 | 250.00 | 250.00 | -0.58% | 10,707 |
| Jul 15, 2026 | 243.00 | 253.00 | 240.79 | 251.46 | 251.46 | 3.56% | 43,465 |
| Jul 14, 2026 | 240.00 | 248.00 | 239.40 | 242.82 | 242.82 | -0.37% | 18,565 |
| Jul 13, 2026 | 240.00 | 247.00 | 236.00 | 243.73 | 243.73 | 0.60% | 13,720 |
| Jul 10, 2026 | 239.99 | 243.01 | 236.00 | 242.28 | 242.28 | 2.73% | 15,863 |
| Jul 9, 2026 | 231.11 | 239.00 | 231.11 | 235.84 | 235.84 | 2.15% | 10,132 |
| Jul 8, 2026 | 239.00 | 242.99 | 226.72 | 230.88 | 230.88 | -3.26% | 20,517 |
| Jul 7, 2026 | 244.97 | 251.00 | 235.10 | 238.65 | 238.65 | -3.01% | 24,473 |
| Jul 6, 2026 | 242.50 | 251.00 | 233.10 | 246.05 | 246.05 | 0.60% | 32,382 |
| Jul 3, 2026 | 249.70 | 249.88 | 244.00 | 244.58 | 244.58 | -0.44% | 18,466 |
| Jul 2, 2026 | 250.00 | 255.00 | 244.00 | 245.66 | 245.66 | -1.81% | 19,842 |
| Jul 1, 2026 | 241.25 | 253.31 | 241.25 | 250.19 | 250.19 | 3.71% | 37,752 |
| Jun 30, 2026 | 253.00 | 255.00 | 239.00 | 241.25 | 241.25 | -2.58% | 31,020 |
| Jun 29, 2026 | 246.90 | 249.78 | 240.10 | 247.63 | 247.63 | -1.32% | 26,566 |
| Jun 25, 2026 | 262.96 | 265.90 | 250.00 | 250.94 | 250.94 | -6.92% | 173,440 |
| Jun 24, 2026 | 278.80 | 290.38 | 266.00 | 269.61 | 269.61 | -1.99% | 1,384,308 |
| Jun 23, 2026 | 243.30 | 286.00 | 243.30 | 275.09 | 275.09 | 12.32% | 4,056,984 |
| Jun 22, 2026 | 246.00 | 249.00 | 242.61 | 244.92 | 244.92 | -0.24% | 36,317 |
| Jun 19, 2026 | 243.79 | 249.86 | 241.22 | 245.52 | 245.52 | 0.88% | 43,478 |
| Jun 18, 2026 | 236.50 | 254.23 | 236.50 | 243.38 | 243.38 | 3.20% | 166,114 |
| Jun 17, 2026 | 236.70 | 242.34 | 234.10 | 235.83 | 235.83 | -0.81% | 45,563 |
| Jun 16, 2026 | 245.69 | 251.58 | 235.00 | 237.76 | 237.76 | -0.74% | 228,905 |
| Jun 15, 2026 | 212.00 | 245.00 | 212.00 | 239.54 | 239.54 | 14.22% | 1,035,276 |
| Jun 12, 2026 | 205.10 | 211.68 | 204.00 | 209.71 | 209.71 | 2.53% | 58,640 |
| Jun 11, 2026 | 209.00 | 209.01 | 204.00 | 204.54 | 204.54 | -1.93% | 26,684 |
| Jun 10, 2026 | 215.43 | 216.70 | 207.00 | 208.57 | 208.57 | -3.18% | 34,075 |
| Jun 9, 2026 | 210.39 | 216.90 | 210.39 | 215.43 | 215.43 | 2.10% | 29,560 |
| Jun 8, 2026 | 218.95 | 218.95 | 209.55 | 210.99 | 210.99 | -3.22% | 35,423 |
| Jun 5, 2026 | 216.60 | 222.58 | 216.26 | 218.01 | 218.01 | -0.56% | 57,649 |
| Jun 4, 2026 | 220.01 | 228.89 | 218.10 | 219.24 | 219.24 | -2.56% | 62,237 |
| Jun 3, 2026 | 231.00 | 232.70 | 222.61 | 225.01 | 225.01 | -2.89% | 63,550 |
| Jun 2, 2026 | 230.70 | 234.39 | 227.50 | 231.70 | 231.70 | 0.43% | 21,505 |
| Jun 1, 2026 | 233.70 | 236.70 | 228.43 | 230.70 | 230.70 | -1.93% | 32,200 |
| May 29, 2026 | 235.50 | 242.39 | 230.25 | 235.23 | 235.23 | 0.72% | 52,549 |
| May 27, 2026 | 236.00 | 236.00 | 232.83 | 233.54 | 233.54 | -0.92% | 26,046 |
| May 26, 2026 | 233.39 | 237.03 | 232.46 | 235.72 | 235.72 | 0.49% | 25,864 |
| May 25, 2026 | 237.00 | 238.32 | 233.65 | 234.56 | 234.56 | 1.40% | 37,091 |
| May 22, 2026 | 236.35 | 236.35 | 230.20 | 231.33 | 231.33 | -1.98% | 34,933 |
| May 21, 2026 | 238.00 | 241.38 | 234.36 | 236.01 | 236.01 | 0.97% | 31,724 |
| May 20, 2026 | 232.00 | 235.55 | 232.00 | 233.74 | 233.74 | -0.60% | 22,547 |
| May 19, 2026 | 240.00 | 245.90 | 232.41 | 235.14 | 235.14 | -2.11% | 75,238 |
| May 18, 2026 | 253.25 | 254.50 | 234.05 | 240.22 | 240.22 | -1.83% | 155,495 |
| May 15, 2026 | 231.70 | 253.22 | 229.65 | 244.69 | 244.69 | 6.29% | 311,326 |
| May 14, 2026 | 235.70 | 241.99 | 226.00 | 230.20 | 230.20 | -3.44% | 46,842 |
| May 13, 2026 | 234.50 | 243.22 | 231.35 | 238.40 | 238.40 | 2.32% | 48,564 |
| May 12, 2026 | 251.10 | 257.50 | 231.35 | 233.00 | 233.00 | -7.13% | 85,597 |