Sterling Tools Limited (NSE:STERTOOLS)
India · Delayed Price · Currency is INR 233.00
-17.88 (-7.13%)
May 12, 2026, 3:29 PM IST
NSE:STERTOOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 251.10 | 257.50 | 233.35 | 236.69 | - | -5.66% | 48,480 |
| May 11, 2026 | 261.35 | 267.00 | 247.01 | 250.88 | 250.88 | -4.16% | 85,868 |
| May 8, 2026 | 263.80 | 269.25 | 259.81 | 261.76 | 261.76 | 0.90% | 83,239 |
| May 7, 2026 | 257.50 | 264.00 | 254.71 | 259.43 | 259.43 | 1.23% | 32,637 |
| May 6, 2026 | 251.12 | 260.00 | 251.12 | 256.29 | 256.29 | 2.26% | 32,337 |
| May 5, 2026 | 256.00 | 260.99 | 250.10 | 250.62 | 250.62 | -1.24% | 30,479 |
| May 4, 2026 | 245.07 | 256.96 | 242.00 | 253.76 | 253.76 | 4.50% | 60,997 |
| Apr 30, 2026 | 254.54 | 255.70 | 240.52 | 242.84 | 242.84 | -4.60% | 80,622 |
| Apr 29, 2026 | 263.70 | 264.00 | 253.01 | 254.54 | 254.54 | -2.76% | 36,533 |
| Apr 28, 2026 | 257.70 | 264.07 | 255.80 | 261.77 | 261.77 | 2.13% | 66,992 |
| Apr 27, 2026 | 245.34 | 268.99 | 245.00 | 256.32 | 256.32 | 4.48% | 123,958 |
| Apr 24, 2026 | 258.70 | 258.70 | 243.70 | 245.34 | 245.34 | -4.09% | 40,169 |
| Apr 23, 2026 | 261.83 | 267.83 | 255.10 | 255.80 | 255.80 | -2.30% | 43,637 |
| Apr 22, 2026 | 261.19 | 264.50 | 258.50 | 261.83 | 261.83 | 0.25% | 46,267 |
| Apr 21, 2026 | 249.00 | 274.00 | 249.00 | 261.19 | 261.19 | 4.68% | 390,841 |
| Apr 20, 2026 | 249.28 | 261.29 | 244.18 | 249.52 | 249.52 | 2.15% | 244,578 |
| Apr 17, 2026 | 244.80 | 246.95 | 241.01 | 244.28 | 244.28 | 0.78% | 28,395 |
| Apr 16, 2026 | 243.16 | 249.80 | 240.00 | 242.40 | 242.40 | -0.31% | 54,492 |
| Apr 15, 2026 | 233.50 | 249.00 | 233.35 | 243.16 | 243.16 | 6.77% | 73,316 |
| Apr 13, 2026 | 230.00 | 233.19 | 225.60 | 227.74 | 227.74 | -4.06% | 47,091 |
| Apr 10, 2026 | 242.65 | 249.00 | 236.10 | 237.38 | 237.38 | -2.09% | 80,356 |
| Apr 9, 2026 | 241.60 | 248.50 | 232.50 | 242.44 | 242.44 | 0.35% | 135,538 |
| Apr 8, 2026 | 224.00 | 244.99 | 216.00 | 241.60 | 241.60 | 12.66% | 565,311 |
| Apr 7, 2026 | 204.90 | 217.00 | 203.62 | 214.45 | 214.45 | 2.71% | 120,149 |
| Apr 6, 2026 | 201.33 | 213.45 | 196.36 | 208.79 | 208.79 | 3.71% | 359,038 |
| Apr 2, 2026 | 177.00 | 209.95 | 175.00 | 201.33 | 201.33 | 11.20% | 1,639,153 |
| 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 |