Sterling Powergensys Limited (BOM:513575)
India
· Delayed Price · Currency is INR 20.00
-2.82 (-12.36%)
At close: Mar 9, 2026
Sterling Powergensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.20 | 23.20 | 20.00 | 20.00 | 20.00 | -12.36% | 3,984 |
| Mar 6, 2026 | 22.50 | 22.88 | 21.80 | 22.82 | 22.82 | 5.11% | 1,685 |
| Mar 5, 2026 | 21.76 | 22.80 | 21.00 | 21.71 | 21.71 | 1.69% | 4,096 |
| Mar 4, 2026 | 22.15 | 22.15 | 20.60 | 21.35 | 21.35 | -5.95% | 10,357 |
| Mar 2, 2026 | 22.22 | 24.44 | 20.60 | 22.70 | 22.70 | -5.42% | 6,695 |
| Feb 27, 2026 | 24.40 | 24.59 | 22.60 | 24.00 | 24.00 | -0.91% | 3,109 |
| Feb 26, 2026 | 23.20 | 24.39 | 23.20 | 24.22 | 24.22 | 4.89% | 2,887 |
| Feb 25, 2026 | 22.00 | 24.47 | 22.00 | 23.09 | 23.09 | -0.69% | 5,448 |
| Feb 24, 2026 | 23.10 | 24.59 | 22.40 | 23.25 | 23.25 | 0.26% | 4,288 |
| Feb 23, 2026 | 24.50 | 24.50 | 22.97 | 23.19 | 23.19 | -2.03% | 1,943 |
| Feb 20, 2026 | 25.60 | 26.20 | 23.61 | 23.67 | 23.67 | -2.39% | 5,905 |
| Feb 19, 2026 | 24.99 | 25.00 | 24.25 | 24.25 | 24.25 | -2.88% | 429 |
| Feb 18, 2026 | 25.80 | 27.00 | 24.65 | 24.97 | 24.97 | 4.43% | 6,384 |
| Feb 17, 2026 | 24.73 | 24.73 | 22.59 | 23.91 | 23.91 | -1.69% | 2,185 |
| Feb 16, 2026 | 28.59 | 28.59 | 23.16 | 24.32 | 24.32 | -13.24% | 20,711 |
| Feb 13, 2026 | 22.16 | 28.06 | 22.16 | 28.03 | 28.03 | 19.84% | 13,781 |
| Feb 12, 2026 | 23.98 | 23.98 | 22.50 | 23.39 | 23.39 | -1.72% | 703 |
| Feb 11, 2026 | 23.52 | 23.99 | 22.60 | 23.80 | 23.80 | 1.10% | 3,209 |
| Feb 10, 2026 | 24.56 | 25.20 | 22.50 | 23.54 | 23.54 | -1.01% | 6,178 |
| Feb 9, 2026 | 25.25 | 25.25 | 23.56 | 23.78 | 23.78 | -3.41% | 2,668 |
| Feb 6, 2026 | 24.85 | 25.40 | 23.37 | 24.62 | 24.62 | -0.81% | 1,426 |
| Feb 5, 2026 | 25.40 | 25.60 | 24.01 | 24.82 | 24.82 | 3.76% | 4,875 |
| Feb 4, 2026 | 25.88 | 25.88 | 23.40 | 23.92 | 23.92 | -3.94% | 5,740 |
| Feb 3, 2026 | 24.00 | 24.98 | 24.00 | 24.90 | 24.90 | 8.78% | 2,454 |
| Feb 2, 2026 | 24.67 | 24.67 | 22.69 | 22.89 | 22.89 | -4.15% | 1,998 |
| Feb 1, 2026 | 24.48 | 24.50 | 23.10 | 23.88 | 23.88 | -0.95% | 2,723 |
| Jan 30, 2026 | 22.55 | 24.79 | 22.55 | 24.11 | 24.11 | - | 1,202 |
| Jan 29, 2026 | 25.00 | 25.00 | 23.00 | 24.11 | 24.11 | -2.39% | 1,287 |
| Jan 28, 2026 | 25.10 | 25.10 | 23.40 | 24.70 | 24.70 | -0.64% | 2,922 |
| Jan 27, 2026 | 26.39 | 26.39 | 22.60 | 24.86 | 24.86 | 3.50% | 1,380 |
| Jan 23, 2026 | 27.10 | 27.10 | 24.00 | 24.02 | 24.02 | -1.56% | 7,241 |
| Jan 22, 2026 | 24.47 | 25.00 | 22.50 | 24.40 | 24.40 | -0.77% | 2,626 |
| Jan 21, 2026 | 25.43 | 25.83 | 23.00 | 24.59 | 24.59 | -5.24% | 3,176 |
| Jan 20, 2026 | 27.35 | 27.35 | 25.00 | 25.95 | 25.95 | -5.70% | 4,770 |
| Jan 19, 2026 | 28.40 | 28.40 | 26.90 | 27.52 | 27.52 | 0.99% | 1,211 |
| Jan 16, 2026 | 28.19 | 28.19 | 26.02 | 27.25 | 27.25 | 3.10% | 1,160 |
| Jan 14, 2026 | 29.30 | 29.30 | 26.00 | 26.43 | 26.43 | -5.57% | 3,522 |
| Jan 13, 2026 | 27.71 | 28.40 | 27.10 | 27.99 | 27.99 | 1.01% | 3,401 |
| Jan 12, 2026 | 28.74 | 28.74 | 22.70 | 27.71 | 27.71 | -1.67% | 8,029 |
| Jan 9, 2026 | 28.23 | 28.23 | 27.11 | 28.18 | 28.18 | -0.14% | 519 |
| Jan 8, 2026 | 29.00 | 29.00 | 27.01 | 28.22 | 28.22 | 0.25% | 1,651 |
| Jan 7, 2026 | 28.95 | 28.95 | 27.29 | 28.15 | 28.15 | -2.93% | 2,731 |
| Jan 6, 2026 | 28.00 | 29.15 | 27.41 | 29.00 | 29.00 | 3.13% | 1,267 |
| Jan 5, 2026 | 28.49 | 28.49 | 27.02 | 28.12 | 28.12 | -0.53% | 2,155 |
| Jan 2, 2026 | 28.91 | 28.99 | 27.70 | 28.27 | 28.27 | -2.21% | 3,955 |
| Jan 1, 2026 | 27.41 | 29.70 | 27.41 | 28.91 | 28.91 | 1.58% | 4,234 |
| Dec 31, 2025 | 28.99 | 28.99 | 27.90 | 28.46 | 28.46 | -0.80% | 1,646 |
| Dec 30, 2025 | 28.92 | 30.00 | 28.50 | 28.69 | 28.69 | -2.75% | 3,371 |
| Dec 29, 2025 | 29.80 | 30.10 | 28.91 | 29.50 | 29.50 | -1.01% | 1,085 |
| Dec 26, 2025 | 30.20 | 30.20 | 28.01 | 29.80 | 29.80 | 2.58% | 556 |
| Dec 24, 2025 | 30.60 | 30.60 | 29.01 | 29.05 | 29.05 | -2.75% | 697 |
| Dec 23, 2025 | 30.19 | 30.19 | 29.01 | 29.87 | 29.87 | 2.22% | 1,004 |
| Dec 22, 2025 | 29.35 | 30.00 | 28.89 | 29.22 | 29.22 | 1.56% | 2,126 |
| Dec 19, 2025 | 28.00 | 30.65 | 28.00 | 28.77 | 28.77 | -4.07% | 8,411 |
| Dec 18, 2025 | 29.35 | 31.00 | 28.63 | 29.99 | 29.99 | 1.66% | 574 |
| Dec 17, 2025 | 29.64 | 29.64 | 28.60 | 29.50 | 29.50 | - | 1,588 |
| Dec 16, 2025 | 31.20 | 31.98 | 29.50 | 29.50 | 29.50 | -1.70% | 830 |
| Dec 15, 2025 | 27.01 | 32.00 | 27.01 | 30.01 | 30.01 | 3.20% | 11,531 |
| Dec 12, 2025 | 29.40 | 29.40 | 28.28 | 29.08 | 29.08 | 0.69% | 1,599 |
| Dec 11, 2025 | 30.30 | 32.49 | 27.30 | 28.88 | 28.88 | -4.69% | 3,817 |
| Dec 10, 2025 | 29.60 | 30.60 | 28.58 | 30.30 | 30.30 | 7.26% | 5,964 |
| Dec 9, 2025 | 28.99 | 28.99 | 28.17 | 28.25 | 28.25 | -0.60% | 2,063 |
| Dec 8, 2025 | 31.20 | 31.20 | 27.80 | 28.42 | 28.42 | -4.89% | 4,018 |
| Dec 5, 2025 | 30.73 | 30.73 | 29.60 | 29.88 | 29.88 | -2.77% | 695 |
| Dec 4, 2025 | 30.06 | 30.80 | 30.00 | 30.73 | 30.73 | -0.87% | 1,310 |
| Dec 3, 2025 | 30.80 | 31.39 | 29.00 | 31.00 | 31.00 | 1.08% | 5,432 |
| Dec 2, 2025 | 30.40 | 31.20 | 30.40 | 30.67 | 30.67 | -0.45% | 753 |
| Dec 1, 2025 | 30.42 | 31.70 | 30.20 | 30.81 | 30.81 | -0.93% | 4,366 |
| Nov 28, 2025 | 30.77 | 31.99 | 30.25 | 31.10 | 31.10 | 0.42% | 2,142 |
| Nov 27, 2025 | 31.81 | 31.99 | 30.60 | 30.97 | 30.97 | -2.64% | 663 |
| Nov 26, 2025 | 31.59 | 32.40 | 31.00 | 31.81 | 31.81 | 0.63% | 2,562 |
| Nov 25, 2025 | 31.81 | 32.00 | 30.00 | 31.61 | 31.61 | -1.22% | 4,097 |
| Nov 24, 2025 | 31.94 | 33.49 | 31.51 | 32.00 | 32.00 | -0.34% | 1,557 |
| Nov 21, 2025 | 34.80 | 34.80 | 31.50 | 32.11 | 32.11 | -2.10% | 4,743 |
| Nov 20, 2025 | 32.01 | 32.99 | 32.00 | 32.80 | 32.80 | -0.12% | 3,118 |
| Nov 19, 2025 | 34.00 | 34.00 | 31.60 | 32.84 | 32.84 | 1.70% | 1,261 |
| Nov 18, 2025 | 32.49 | 32.99 | 32.03 | 32.29 | 32.29 | 0.37% | 1,115 |
| Nov 17, 2025 | 32.58 | 33.60 | 32.00 | 32.17 | 32.17 | -1.26% | 2,808 |
| Nov 14, 2025 | 32.20 | 34.00 | 32.20 | 32.58 | 32.58 | -3.01% | 2,991 |
| Nov 13, 2025 | 32.16 | 34.50 | 32.16 | 33.59 | 33.59 | 2.28% | 3,881 |
| Nov 12, 2025 | 33.90 | 34.70 | 32.67 | 32.84 | 32.84 | 0.37% | 2,424 |
| Nov 11, 2025 | 33.50 | 35.40 | 32.62 | 32.72 | 32.72 | -1.45% | 4,534 |
| Nov 10, 2025 | 36.00 | 36.00 | 33.00 | 33.20 | 33.20 | -2.35% | 2,884 |
| Nov 7, 2025 | 35.00 | 35.00 | 32.20 | 34.00 | 34.00 | -1.16% | 1,179 |
| Nov 6, 2025 | 34.58 | 34.58 | 33.00 | 34.40 | 34.40 | -0.52% | 1,985 |
| Nov 4, 2025 | 34.99 | 35.90 | 32.00 | 34.58 | 34.58 | 4.53% | 6,435 |
| Nov 3, 2025 | 32.20 | 33.99 | 32.20 | 33.08 | 33.08 | -3.13% | 2,417 |
| Oct 31, 2025 | 34.00 | 34.80 | 33.20 | 34.15 | 34.15 | 3.45% | 4,787 |
| Oct 30, 2025 | 34.80 | 34.80 | 32.50 | 33.01 | 33.01 | -2.34% | 1,124 |
| Oct 29, 2025 | 34.35 | 34.35 | 32.50 | 33.80 | 33.80 | -1.60% | 2,586 |
| Oct 28, 2025 | 33.55 | 34.48 | 32.71 | 34.35 | 34.35 | -0.89% | 4,565 |
| Oct 27, 2025 | 33.64 | 35.50 | 32.11 | 34.66 | 34.66 | 5.09% | 17,629 |
| Oct 24, 2025 | 31.40 | 33.55 | 31.40 | 32.98 | 32.98 | 1.26% | 4,127 |
| Oct 23, 2025 | 35.00 | 35.00 | 32.00 | 32.57 | 32.57 | 0.09% | 8,710 |
| Oct 21, 2025 | 32.00 | 32.90 | 31.58 | 32.54 | 32.54 | 2.39% | 979 |
| Oct 20, 2025 | 32.50 | 33.50 | 31.51 | 31.78 | 31.78 | -0.94% | 2,194 |
| Oct 17, 2025 | 31.21 | 35.99 | 29.00 | 32.08 | 32.08 | -0.37% | 15,894 |
| Oct 16, 2025 | 32.30 | 32.90 | 31.40 | 32.20 | 32.20 | 3.11% | 5,368 |
| Oct 15, 2025 | 30.20 | 33.00 | 30.20 | 31.23 | 31.23 | 0.64% | 9,982 |
| Oct 14, 2025 | 31.50 | 32.50 | 30.59 | 31.03 | 31.03 | -1.71% | 4,510 |