Sterling Tools Limited (NSE:STERTOOLS)
India · Delayed Price · Currency is INR 218.68
-0.85 (-0.39%)
Sep 8, 2026, 3:29 PM IST
NSE:STERTOOLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 219.55 | 222.00 | 218.00 | 219.95 | 219.95 | 0.25% | 11,552 |
| Aug 27, 2026 | 225.00 | 226.90 | 220.60 | 222.15 | 219.40 | -1.13% | 10,316 |
| Aug 26, 2026 | 224.70 | 229.90 | 222.00 | 224.70 | 221.92 | 1.35% | 15,419 |
| Aug 25, 2026 | 223.45 | 223.45 | 220.00 | 221.70 | 218.96 | -0.78% | 8,569 |
| Aug 24, 2026 | 224.80 | 225.70 | 221.55 | 223.45 | 220.68 | 0.20% | 7,111 |
| Aug 21, 2026 | 224.95 | 225.00 | 221.15 | 223.00 | 220.24 | - | 8,930 |
| Aug 20, 2026 | 223.50 | 227.90 | 222.00 | 223.00 | 220.24 | -0.22% | 9,758 |
| Aug 19, 2026 | 218.50 | 227.90 | 216.00 | 223.50 | 220.73 | 2.76% | 36,016 |
| Aug 18, 2026 | 220.10 | 224.90 | 215.00 | 217.50 | 214.81 | -1.98% | 18,598 |
| Aug 17, 2026 | 219.60 | 224.85 | 219.60 | 221.90 | 219.15 | -0.92% | 14,103 |
| Aug 14, 2026 | 221.80 | 224.90 | 218.10 | 223.95 | 221.18 | 0.97% | 21,863 |
| Aug 13, 2026 | 219.10 | 225.00 | 219.10 | 221.80 | 219.05 | -0.38% | 13,732 |
| Aug 12, 2026 | 223.95 | 224.80 | 216.05 | 222.65 | 219.89 | 0.16% | 36,115 |
| Aug 11, 2026 | 231.65 | 231.65 | 220.60 | 222.30 | 219.55 | -4.24% | 56,232 |
| Aug 10, 2026 | 242.10 | 244.15 | 231.95 | 232.15 | 229.28 | -4.92% | 57,566 |
| Aug 7, 2026 | 246.60 | 250.00 | 241.10 | 244.15 | 241.13 | -1.95% | 23,608 |
| Aug 6, 2026 | 264.00 | 264.00 | 245.00 | 249.00 | 245.92 | -1.15% | 26,143 |
| Aug 5, 2026 | 252.90 | 264.00 | 249.00 | 251.90 | 248.78 | 0.10% | 121,875 |
| Aug 4, 2026 | 255.05 | 259.95 | 248.05 | 251.65 | 248.53 | -1.33% | 12,824 |
| Aug 3, 2026 | 250.00 | 256.00 | 248.00 | 255.05 | 251.89 | 1.17% | 21,263 |
| Jul 31, 2026 | 246.90 | 257.00 | 238.10 | 252.11 | 248.99 | 2.38% | 31,903 |
| Jul 30, 2026 | 241.00 | 249.00 | 235.00 | 246.24 | 243.19 | 2.91% | 19,137 |
| Jul 29, 2026 | 237.00 | 242.87 | 235.10 | 239.27 | 236.31 | 0.32% | 10,854 |
| Jul 28, 2026 | 242.55 | 242.55 | 237.26 | 238.51 | 235.56 | -1.37% | 5,073 |
| Jul 27, 2026 | 244.00 | 244.00 | 236.00 | 241.83 | 238.84 | -0.29% | 11,595 |
| Jul 24, 2026 | 243.00 | 247.00 | 236.01 | 242.54 | 239.54 | -0.45% | 11,624 |
| Jul 23, 2026 | 248.00 | 253.00 | 243.00 | 243.64 | 240.62 | -1.44% | 29,446 |
| Jul 22, 2026 | 250.00 | 254.99 | 242.00 | 247.21 | 244.15 | -0.90% | 16,789 |
| Jul 21, 2026 | 246.00 | 254.70 | 242.01 | 249.46 | 246.37 | 1.77% | 20,211 |
| Jul 20, 2026 | 244.18 | 248.00 | 239.00 | 245.11 | 242.08 | -0.16% | 13,314 |
| Jul 17, 2026 | 250.00 | 251.00 | 238.00 | 245.51 | 242.47 | -1.80% | 23,288 |
| Jul 16, 2026 | 251.46 | 255.99 | 241.50 | 250.00 | 246.91 | -0.58% | 10,707 |
| Jul 15, 2026 | 243.00 | 253.00 | 240.79 | 251.46 | 248.35 | 3.56% | 43,465 |
| Jul 14, 2026 | 240.00 | 248.00 | 239.40 | 242.82 | 239.81 | -0.37% | 18,565 |
| Jul 13, 2026 | 240.00 | 247.00 | 236.00 | 243.73 | 240.71 | 0.60% | 13,720 |
| Jul 10, 2026 | 239.99 | 243.01 | 236.00 | 242.28 | 239.28 | 2.73% | 15,863 |
| Jul 9, 2026 | 231.11 | 239.00 | 231.11 | 235.84 | 232.92 | 2.15% | 10,132 |
| Jul 8, 2026 | 239.00 | 242.99 | 226.72 | 230.88 | 228.02 | -3.26% | 20,517 |
| Jul 7, 2026 | 244.97 | 251.00 | 235.10 | 238.65 | 235.70 | -3.01% | 24,473 |
| Jul 6, 2026 | 242.50 | 251.00 | 233.10 | 246.05 | 243.00 | 0.60% | 32,382 |
| Jul 3, 2026 | 249.70 | 249.88 | 244.00 | 244.58 | 241.55 | -0.44% | 18,466 |
| Jul 2, 2026 | 250.00 | 255.00 | 244.00 | 245.66 | 242.62 | -1.81% | 19,842 |
| Jul 1, 2026 | 241.25 | 253.31 | 241.25 | 250.19 | 247.09 | 3.71% | 37,752 |
| Jun 30, 2026 | 253.00 | 255.00 | 239.00 | 241.25 | 238.26 | -2.58% | 31,020 |