Sterling Tools Limited (BOM:530759)
India
· Delayed Price · Currency is INR 262.30
+5.90 (2.30%)
At close: Apr 28, 2026
Sterling Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 262.25 | 262.80 | 254.00 | 255.95 | 255.95 | -2.42% | 4,333 |
| Apr 28, 2026 | 261.55 | 264.30 | 257.00 | 262.30 | 262.30 | 2.30% | 3,739 |
| Apr 27, 2026 | 245.00 | 269.80 | 243.40 | 256.40 | 256.40 | 4.31% | 4,390 |
| Apr 24, 2026 | 255.80 | 255.80 | 244.00 | 245.80 | 245.80 | -4.06% | 4,038 |
| Apr 23, 2026 | 263.00 | 270.00 | 255.00 | 256.20 | 256.20 | -2.31% | 2,397 |
| Apr 22, 2026 | 261.95 | 264.30 | 259.00 | 262.25 | 262.25 | 0.29% | 5,192 |
| Apr 21, 2026 | 249.75 | 273.90 | 249.75 | 261.50 | 261.50 | 4.81% | 16,924 |
| Apr 20, 2026 | 245.10 | 260.30 | 245.10 | 249.50 | 249.50 | 2.76% | 8,367 |
| Apr 17, 2026 | 242.80 | 246.45 | 240.55 | 242.80 | 242.80 | - | 2,903 |
| Apr 16, 2026 | 243.00 | 246.85 | 241.55 | 242.80 | 242.80 | 0.08% | 2,968 |
| Apr 15, 2026 | 229.00 | 244.00 | 229.00 | 242.60 | 242.60 | 5.94% | 8,343 |
| Apr 13, 2026 | 232.00 | 234.35 | 226.00 | 229.00 | 229.00 | -3.76% | 6,513 |
| Apr 10, 2026 | 244.95 | 247.00 | 235.30 | 237.95 | 237.95 | -2.00% | 9,180 |
| Apr 9, 2026 | 242.75 | 249.00 | 233.45 | 242.80 | 242.80 | 0.21% | 15,196 |
| Apr 8, 2026 | 219.95 | 245.45 | 219.95 | 242.30 | 242.30 | 13.46% | 21,796 |
| Apr 7, 2026 | 204.20 | 216.90 | 202.00 | 213.55 | 213.55 | 1.79% | 6,512 |
| Apr 6, 2026 | 201.05 | 213.65 | 197.00 | 209.80 | 209.80 | 4.04% | 9,707 |
| Apr 2, 2026 | 176.00 | 210.00 | 175.00 | 201.65 | 201.65 | 10.68% | 58,452 |
| Apr 1, 2026 | 169.50 | 185.30 | 168.75 | 182.20 | 182.20 | 13.73% | 13,880 |
| Mar 30, 2026 | 163.00 | 164.65 | 156.60 | 160.20 | 160.20 | -1.26% | 10,214 |
| Mar 27, 2026 | 172.00 | 172.00 | 162.00 | 162.25 | 162.25 | -6.21% | 8,915 |
| Mar 25, 2026 | 170.10 | 178.70 | 170.10 | 173.00 | 173.00 | 1.70% | 10,605 |
| Mar 24, 2026 | 168.70 | 172.50 | 166.95 | 170.10 | 170.10 | 1.70% | 15,319 |
| Mar 23, 2026 | 173.25 | 176.20 | 166.30 | 167.25 | 167.25 | -6.09% | 5,645 |
| Mar 20, 2026 | 180.90 | 183.75 | 175.45 | 178.10 | 178.10 | -0.47% | 6,939 |
| Mar 19, 2026 | 182.00 | 184.25 | 178.00 | 178.95 | 178.95 | -4.51% | 3,822 |
| Mar 18, 2026 | 174.75 | 193.75 | 174.75 | 187.40 | 187.40 | 7.24% | 10,562 |
| Mar 17, 2026 | 177.50 | 181.70 | 171.50 | 174.75 | 174.75 | -1.52% | 9,630 |
| Mar 16, 2026 | 182.35 | 182.75 | 174.55 | 177.45 | 177.45 | -3.38% | 7,327 |
| Mar 13, 2026 | 190.65 | 192.60 | 182.30 | 183.65 | 183.65 | -4.75% | 6,151 |
| Mar 12, 2026 | 190.10 | 197.60 | 188.15 | 192.80 | 192.80 | -1.05% | 2,025 |
| Mar 11, 2026 | 199.30 | 204.75 | 193.05 | 194.85 | 194.85 | -2.18% | 2,646 |
| Mar 10, 2026 | 196.70 | 201.25 | 196.00 | 199.20 | 199.20 | 2.42% | 2,327 |
| Mar 9, 2026 | 200.00 | 200.00 | 191.00 | 194.50 | 194.50 | -4.47% | 4,858 |
| Mar 6, 2026 | 206.00 | 208.65 | 202.65 | 203.60 | 203.60 | -1.21% | 1,413 |
| Mar 5, 2026 | 206.10 | 210.35 | 200.75 | 206.10 | 206.10 | 0.34% | 7,073 |
| Mar 4, 2026 | 209.00 | 210.55 | 205.00 | 205.40 | 205.40 | -4.97% | 3,170 |
| Mar 2, 2026 | 202.85 | 218.10 | 202.85 | 216.15 | 216.15 | -2.72% | 5,097 |
| Feb 27, 2026 | 224.85 | 225.10 | 222.00 | 222.20 | 222.20 | -1.18% | 847 |
| Feb 26, 2026 | 225.15 | 226.55 | 223.75 | 224.85 | 224.85 | -0.20% | 352 |
| Feb 25, 2026 | 227.70 | 231.25 | 222.90 | 225.30 | 225.30 | -1.38% | 1,651 |
| Feb 24, 2026 | 221.05 | 229.00 | 221.05 | 228.45 | 228.45 | -0.13% | 1,150 |
| Feb 23, 2026 | 234.65 | 234.85 | 228.00 | 228.75 | 228.75 | -2.54% | 1,827 |
| Feb 20, 2026 | 225.10 | 236.85 | 225.10 | 234.70 | 234.70 | 3.12% | 3,105 |
| Feb 19, 2026 | 231.85 | 232.55 | 224.60 | 227.60 | 227.60 | -1.64% | 1,013 |
| Feb 18, 2026 | 233.90 | 235.20 | 230.00 | 231.40 | 231.40 | -2.14% | 1,608 |
| Feb 17, 2026 | 223.20 | 240.00 | 223.20 | 236.45 | 236.45 | 5.96% | 4,297 |
| Feb 16, 2026 | 229.60 | 230.25 | 223.00 | 223.15 | 223.15 | -3.42% | 1,910 |
| Feb 13, 2026 | 234.85 | 234.85 | 230.00 | 231.05 | 231.05 | -1.62% | 491 |
| Feb 12, 2026 | 233.75 | 237.80 | 233.05 | 234.85 | 234.85 | -0.76% | 472 |
| Feb 11, 2026 | 240.25 | 242.70 | 232.00 | 236.65 | 236.65 | -0.78% | 913 |
| Feb 10, 2026 | 239.05 | 244.15 | 238.00 | 238.50 | 238.50 | -0.25% | 690 |
| Feb 9, 2026 | 240.30 | 241.70 | 234.00 | 239.10 | 239.10 | 2.07% | 1,106 |
| Feb 6, 2026 | 235.60 | 235.80 | 232.35 | 234.25 | 234.25 | -0.55% | 1,912 |
| Feb 5, 2026 | 239.30 | 243.90 | 234.10 | 235.55 | 235.55 | -2.91% | 4,353 |
| Feb 4, 2026 | 250.50 | 252.70 | 238.55 | 242.60 | 242.60 | -6.17% | 5,011 |
| Feb 3, 2026 | 244.50 | 264.30 | 239.20 | 258.55 | 258.55 | 9.09% | 9,517 |
| Feb 2, 2026 | 240.00 | 240.00 | 232.35 | 237.00 | 237.00 | -2.01% | 1,994 |
| Feb 1, 2026 | 252.40 | 253.50 | 230.50 | 241.85 | 241.85 | -4.69% | 2,454 |
| Jan 30, 2026 | 246.70 | 255.00 | 237.75 | 253.75 | 253.75 | 2.88% | 4,245 |
| Jan 29, 2026 | 228.60 | 249.00 | 223.55 | 246.65 | 246.65 | 7.92% | 5,617 |
| Jan 28, 2026 | 222.30 | 230.00 | 221.10 | 228.55 | 228.55 | 2.81% | 1,131 |
| Jan 27, 2026 | 225.95 | 227.45 | 219.00 | 222.30 | 222.30 | -2.46% | 2,388 |
| Jan 23, 2026 | 232.45 | 239.00 | 226.00 | 227.90 | 227.90 | -2.98% | 2,766 |
| Jan 22, 2026 | 235.40 | 244.00 | 233.85 | 234.90 | 234.90 | -0.17% | 2,591 |
| Jan 21, 2026 | 237.65 | 239.40 | 230.75 | 235.30 | 235.30 | -1.38% | 2,993 |
| Jan 20, 2026 | 247.05 | 247.05 | 235.95 | 238.60 | 238.60 | -3.42% | 3,054 |
| Jan 19, 2026 | 249.55 | 266.30 | 243.00 | 247.05 | 247.05 | -1.59% | 5,848 |
| Jan 16, 2026 | 254.05 | 254.05 | 250.00 | 251.05 | 251.05 | -0.91% | 527 |
| Jan 14, 2026 | 253.25 | 256.70 | 251.25 | 253.35 | 253.35 | -0.22% | 659 |
| Jan 13, 2026 | 256.15 | 256.25 | 251.60 | 253.90 | 253.90 | - | 430 |
| Jan 12, 2026 | 253.00 | 255.15 | 246.35 | 253.90 | 253.90 | -0.92% | 2,934 |
| Jan 9, 2026 | 264.00 | 264.00 | 255.10 | 256.25 | 256.25 | -3.47% | 5,635 |
| Jan 8, 2026 | 266.00 | 271.25 | 263.50 | 265.45 | 265.45 | -1.41% | 2,624 |
| Jan 7, 2026 | 267.75 | 270.00 | 266.50 | 269.25 | 269.25 | 0.79% | 319 |
| Jan 6, 2026 | 271.30 | 271.30 | 263.10 | 267.15 | 267.15 | -1.53% | 3,858 |
| Jan 5, 2026 | 280.30 | 280.85 | 270.10 | 271.30 | 271.30 | -3.19% | 2,441 |
| Jan 2, 2026 | 274.40 | 280.85 | 273.00 | 280.25 | 280.25 | 1.89% | 1,268 |
| Jan 1, 2026 | 273.25 | 275.45 | 269.20 | 275.05 | 275.05 | 0.66% | 587 |
| Dec 31, 2025 | 270.40 | 274.15 | 270.40 | 273.25 | 273.25 | 1.05% | 1,113 |
| Dec 30, 2025 | 271.50 | 274.80 | 269.70 | 270.40 | 270.40 | -0.04% | 437 |
| Dec 29, 2025 | 275.70 | 276.90 | 268.75 | 270.50 | 270.50 | -2.06% | 3,149 |
| Dec 26, 2025 | 285.15 | 285.45 | 275.70 | 276.20 | 276.20 | -3.17% | 971 |
| Dec 24, 2025 | 286.00 | 291.90 | 281.50 | 285.25 | 285.25 | -0.12% | 5,412 |
| Dec 23, 2025 | 272.70 | 288.00 | 271.30 | 285.60 | 285.60 | 4.58% | 10,618 |
| Dec 22, 2025 | 265.80 | 275.85 | 265.80 | 273.10 | 273.10 | 2.75% | 1,799 |
| Dec 19, 2025 | 263.85 | 266.80 | 261.20 | 265.80 | 265.80 | 0.72% | 1,566 |
| Dec 18, 2025 | 263.30 | 264.70 | 260.90 | 263.90 | 263.90 | -0.71% | 1,708 |
| Dec 17, 2025 | 269.85 | 269.85 | 264.05 | 265.80 | 265.80 | -1.50% | 1,194 |
| Dec 16, 2025 | 271.50 | 271.85 | 269.00 | 269.85 | 269.85 | -0.61% | 1,271 |
| Dec 15, 2025 | 269.95 | 273.20 | 267.95 | 271.50 | 271.50 | 0.59% | 897 |
| Dec 12, 2025 | 273.70 | 275.80 | 268.65 | 269.90 | 269.90 | -0.26% | 1,414 |
| Dec 11, 2025 | 289.90 | 289.90 | 266.00 | 270.60 | 270.60 | 0.56% | 1,570 |
| Dec 10, 2025 | 272.30 | 274.35 | 268.00 | 269.10 | 269.10 | -0.99% | 1,027 |
| Dec 9, 2025 | 263.30 | 274.10 | 260.30 | 271.80 | 271.80 | 2.47% | 5,407 |
| Dec 8, 2025 | 274.30 | 274.30 | 264.05 | 265.25 | 265.25 | -3.91% | 2,723 |
| Dec 5, 2025 | 281.50 | 282.00 | 274.90 | 276.05 | 276.05 | -1.94% | 1,675 |
| Dec 4, 2025 | 282.85 | 283.50 | 279.00 | 281.50 | 281.50 | -0.48% | 1,442 |
| Dec 3, 2025 | 284.75 | 284.75 | 278.20 | 282.85 | 282.85 | -1.34% | 352 |
| Dec 2, 2025 | 281.80 | 287.45 | 279.50 | 286.70 | 286.70 | 0.99% | 1,740 |