Sterling Powergensys Limited (BOM:513575)
India
· Delayed Price · Currency is INR 38.00
-2.00 (-5.00%)
At close: Apr 28, 2026
Sterling Powergensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 3,502 |
| Apr 27, 2026 | 42.10 | 43.00 | 40.00 | 40.00 | 40.00 | -4.99% | 10,396 |
| Apr 24, 2026 | 42.10 | 42.10 | 41.00 | 42.10 | 42.10 | 4.99% | 30,378 |
| Apr 23, 2026 | 39.99 | 40.20 | 37.99 | 40.10 | 40.10 | 9.71% | 93,199 |
| Apr 22, 2026 | 35.00 | 38.43 | 32.11 | 36.55 | 36.55 | 4.61% | 108,687 |
| Apr 21, 2026 | 33.01 | 34.94 | 33.01 | 34.94 | 34.94 | 9.98% | 29,880 |
| Apr 20, 2026 | 26.48 | 31.77 | 26.48 | 31.77 | 31.77 | 19.98% | 39,236 |
| Apr 17, 2026 | 22.75 | 26.50 | 22.51 | 26.48 | 26.48 | 16.19% | 19,791 |
| Apr 16, 2026 | 22.90 | 22.90 | 21.40 | 22.79 | 22.79 | 1.06% | 2,735 |
| Apr 15, 2026 | 21.60 | 22.60 | 20.75 | 22.55 | 22.55 | 6.62% | 18,415 |
| Apr 13, 2026 | 20.99 | 21.50 | 19.50 | 21.15 | 21.15 | 0.67% | 5,689 |
| Apr 10, 2026 | 21.10 | 21.50 | 20.01 | 21.01 | 21.01 | 0.05% | 11,276 |
| Apr 9, 2026 | 21.40 | 21.50 | 20.05 | 21.00 | 21.00 | 0.53% | 8,720 |
| Apr 8, 2026 | 21.99 | 21.99 | 20.01 | 20.89 | 20.89 | 4.55% | 8,756 |
| Apr 7, 2026 | 19.90 | 20.79 | 18.58 | 19.98 | 19.98 | 3.04% | 15,022 |
| Apr 6, 2026 | 19.80 | 20.18 | 18.55 | 19.39 | 19.39 | 4.19% | 14,620 |
| Apr 2, 2026 | 19.80 | 19.80 | 18.30 | 18.61 | 18.61 | -2.05% | 6,199 |
| Apr 1, 2026 | 19.00 | 20.69 | 18.82 | 19.00 | 19.00 | -1.61% | 1,026 |
| Mar 30, 2026 | 18.00 | 20.00 | 17.75 | 19.31 | 19.31 | 7.94% | 20,038 |
| Mar 27, 2026 | 18.84 | 18.84 | 16.90 | 17.89 | 17.89 | -0.83% | 13,364 |
| Mar 25, 2026 | 19.35 | 19.35 | 17.80 | 18.04 | 18.04 | -4.90% | 25,134 |
| Mar 24, 2026 | 20.39 | 20.50 | 17.35 | 18.97 | 18.97 | -5.10% | 6,993 |
| Mar 23, 2026 | 21.40 | 21.40 | 18.80 | 19.99 | 19.99 | 0.35% | 4,395 |
| Mar 20, 2026 | 19.99 | 20.50 | 18.81 | 19.92 | 19.92 | 2.95% | 44,848 |
| Mar 19, 2026 | 21.00 | 21.00 | 18.81 | 19.35 | 19.35 | -0.51% | 9,181 |
| Mar 18, 2026 | 20.06 | 20.89 | 18.81 | 19.45 | 19.45 | -1.82% | 20,947 |
| Mar 17, 2026 | 22.20 | 22.20 | 19.55 | 19.81 | 19.81 | -0.95% | 5,641 |
| Mar 16, 2026 | 19.79 | 20.30 | 19.36 | 20.00 | 20.00 | 3.25% | 1,069 |
| Mar 13, 2026 | 21.90 | 21.90 | 19.15 | 19.37 | 19.37 | -7.72% | 9,371 |
| Mar 12, 2026 | 21.10 | 21.38 | 19.50 | 20.99 | 20.99 | -0.52% | 4,001 |
| Mar 11, 2026 | 21.90 | 21.90 | 21.00 | 21.10 | 21.10 | 1.30% | 2,353 |
| Mar 10, 2026 | 20.94 | 20.95 | 20.00 | 20.83 | 20.83 | 4.15% | 4,939 |
| 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 |