NSE:STERTOOLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	216.60	222.58	216.50	217.70	-	-0.70%	40,409
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
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