Sterling Tools Limited STERTOOLS
NSE · India · Producer Manufacturing
INR 225.00+6.69 (+3.06%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 224.28 | +2.73% | INR 221.00 | INR 234.90 | INR 215.00 | 121.33K |
| 2026-09-30 | INR 218.31 | -1.32% | INR 221.98 | INR 229.80 | INR 215.00 | 18.81K |
| 2026-09-29 | INR 221.24 | -1.29% | INR 226.00 | INR 226.00 | INR 215.28 | 27.44K |
| 2026-09-28 | INR 224.13 | -6.40% | INR 240.00 | INR 240.65 | INR 223.50 |
| 50.11K |
| 2026-09-25 | INR 239.46 | +2.75% | INR 244.00 | INR 244.00 | INR 233.00 | 34.77K |
| 2026-09-24 | INR 233.05 | +5.00% | INR 224.98 | INR 233.05 | INR 224.98 | 79.88K |
| 2026-09-23 | INR 221.96 | -0.48% | INR 225.00 | INR 228.88 | INR 220.10 | 16.16K |
| 2026-09-22 | INR 223.02 | +1.93% | INR 219.00 | INR 229.70 | INR 218.00 | 34.25K |
| 2026-09-21 | INR 218.80 | +2.62% | INR 210.31 | INR 220.00 | INR 210.31 | 20.70K |
| 2026-09-18 | INR 213.21 | +0.74% | INR 210.55 | INR 214.99 | INR 209.95 | 12.07K |
| 2026-09-17 | INR 211.65 | -0.40% | INR 212.90 | INR 214.80 | INR 210.25 | 5.36K |
| 2026-09-16 | INR 212.51 | -0.06% | INR 212.64 | INR 216.80 | INR 209.00 | 13.53K |
| 2026-09-15 | INR 212.64 | -0.94% | INR 215.99 | INR 222.00 | INR 210.52 | 10.88K |
| 2026-09-14 | INR 214.66 | 0.00% | INR 214.66 | INR 214.66 | INR 214.66 | 0 |
| 2026-09-11 | INR 214.66 | -0.72% | INR 216.21 | INR 216.99 | INR 212.00 | 13.34K |
| 2026-09-10 | INR 216.21 | -0.56% | INR 218.50 | INR 218.50 | INR 212.55 | 8.89K |
| 2026-09-09 | INR 217.42 | -0.58% | INR 218.00 | INR 219.00 | INR 215.00 | 11.12K |
| 2026-09-08 | INR 218.68 | -0.39% | INR 218.15 | INR 221.45 | INR 215.55 | 14.56K |
| 2026-09-07 | INR 219.53 | -0.80% | INR 219.40 | INR 223.50 | INR 217.55 | 9.71K |
| 2026-09-04 | INR 221.31 | +0.24% | INR 220.00 | INR 224.94 | INR 220.00 | 14.34K |
| 2026-09-03 | INR 220.78 | +0.33% | INR 220.06 | INR 226.99 | INR 218.40 | 22.86K |
| 2026-09-02 | INR 220.06 | +3.39% | INR 212.00 | INR 223.48 | INR 211.50 | 28.25K |
| 2026-09-01 | INR 212.84 | -2.05% | INR 218.00 | INR 218.90 | INR 212.15 | 9.92K |
| 2026-08-31 | INR 217.30 | -1.20% | INR 217.50 | INR 221.80 | INR 215.00 | 10.52K |
| 2026-08-28 | INR 219.95 | -0.99% | INR 219.55 | INR 222.00 | INR 218.00 | 11.55K |
| 2026-08-27 | INR 222.15 | -1.13% | INR 225.00 | INR 226.90 | INR 220.60 | 10.32K |
| 2026-08-26 | INR 224.70 | +1.35% | INR 224.70 | INR 229.90 | INR 222.00 | 15.42K |
| 2026-08-25 | INR 221.70 | -0.78% | INR 223.45 | INR 223.45 | INR 220.00 | 8.57K |
| 2026-08-24 | INR 223.45 | +0.20% | INR 224.80 | INR 225.70 | INR 221.55 | 7.11K |
| 2026-08-21 | INR 223.00 | 0.00% | INR 224.95 | INR 225.00 | INR 221.15 | 8.93K |
| 2026-08-20 | INR 223.00 | -0.22% | INR 223.50 | INR 227.90 | INR 222.00 | 9.76K |
| 2026-08-19 | INR 223.50 | +2.76% | INR 218.50 | INR 227.90 | INR 216.00 | 36.02K |
| 2026-08-18 | INR 217.50 | -1.98% | INR 220.10 | INR 224.90 | INR 215.00 | 18.60K |
| 2026-08-17 | INR 221.90 | -0.92% | INR 219.60 | INR 224.85 | INR 219.60 | 14.10K |
| 2026-08-14 | INR 223.95 | +0.97% | INR 221.80 | INR 224.90 | INR 218.10 | 21.86K |
| 2026-08-13 | INR 221.80 | -0.38% | INR 219.10 | INR 225.00 | INR 219.10 | 13.73K |
| 2026-08-12 | INR 222.65 | +0.16% | INR 223.95 | INR 224.80 | INR 216.05 | 36.12K |
| 2026-08-11 | INR 222.30 | -4.24% | INR 231.65 | INR 231.65 | INR 220.60 | 56.23K |
| 2026-08-10 | INR 232.15 | -4.92% | INR 242.10 | INR 244.15 | INR 231.95 | 57.57K |
| 2026-08-07 | INR 244.15 | -1.95% | INR 246.60 | INR 250.00 | INR 241.10 | 23.61K |
| 2026-08-06 | INR 249.00 | -1.15% | INR 264.00 | INR 264.00 | INR 245.00 | 26.14K |
| 2026-08-05 | INR 251.90 | +0.10% | INR 252.90 | INR 264.00 | INR 249.00 | 121.88K |
| 2026-08-04 | INR 251.65 | -1.33% | INR 255.05 | INR 259.95 | INR 248.05 | 12.82K |
| 2026-08-03 | INR 255.05 | +1.17% | INR 250.00 | INR 256.00 | INR 248.00 | 21.26K |
| 2026-07-31 | INR 252.11 | +2.38% | INR 246.90 | INR 257.00 | INR 238.10 | 31.90K |
| 2026-07-30 | INR 246.24 | +2.91% | INR 241.00 | INR 249.00 | INR 235.00 | 19.14K |
| 2026-07-29 | INR 239.27 | +0.32% | INR 237.00 | INR 242.87 | INR 235.10 | 10.85K |
| 2026-07-28 | INR 238.51 | -1.37% | INR 242.55 | INR 242.55 | INR 237.26 | 5.07K |
| 2026-07-27 | INR 241.83 | -0.29% | INR 244.00 | INR 244.00 | INR 236.00 | 11.60K |
| 2026-07-24 | INR 242.54 | -0.45% | INR 243.00 | INR 247.00 | INR 236.01 | 11.62K |
| 2026-07-23 | INR 243.64 | -1.44% | INR 248.00 | INR 253.00 | INR 243.00 | 29.45K |
| 2026-07-22 | INR 247.21 | -0.90% | INR 250.00 | INR 254.99 | INR 242.00 | 16.79K |
| 2026-07-21 | INR 249.46 | +1.77% | INR 246.00 | INR 254.70 | INR 242.01 | 20.21K |
| 2026-07-20 | INR 245.11 | -0.16% | INR 244.18 | INR 248.00 | INR 239.00 | 13.31K |
| 2026-07-17 | INR 245.51 | -1.80% | INR 250.00 | INR 251.00 | INR 238.00 | 23.29K |
| 2026-07-16 | INR 250.00 | -0.58% | INR 251.46 | INR 255.99 | INR 241.50 | 10.71K |
| 2026-07-15 | INR 251.46 | +3.56% | INR 243.00 | INR 253.00 | INR 240.79 | 43.47K |
| 2026-07-14 | INR 242.82 | -0.37% | INR 240.00 | INR 248.00 | INR 239.40 | 18.57K |
| 2026-07-13 | INR 243.73 | +0.60% | INR 240.00 | INR 247.00 | INR 236.00 | 13.72K |
| 2026-07-10 | INR 242.28 | +2.73% | INR 239.99 | INR 243.01 | INR 236.00 | 15.86K |
| 2026-07-09 | INR 235.84 | +2.15% | INR 231.11 | INR 239.00 | INR 231.11 | 10.13K |
| 2026-07-08 | INR 230.88 | -3.26% | INR 239.00 | INR 242.99 | INR 226.72 | 20.52K |
| 2026-07-07 | INR 238.65 | -3.01% | INR 244.97 | INR 251.00 | INR 235.10 | 24.47K |
| 2026-07-06 | INR 246.05 | +0.60% | INR 242.50 | INR 251.00 | INR 233.10 | 32.38K |
| 2026-07-03 | INR 244.58 | -0.44% | INR 249.70 | INR 249.88 | INR 244.00 | 18.47K |
| 2026-07-02 | INR 245.66 | -1.81% | INR 250.00 | INR 255.00 | INR 244.00 | 19.84K |
| 2026-07-01 | INR 250.19 | +3.71% | INR 241.25 | INR 253.31 | INR 241.25 | 37.75K |
| 2026-06-30 | INR 241.25 | -2.58% | INR 253.00 | INR 255.00 | INR 239.00 | 31.02K |
| 2026-06-29 | INR 247.63 | -1.32% | INR 246.90 | INR 249.78 | INR 240.10 | 26.57K |
| 2026-06-26 | INR 250.94 | 0.00% | INR 250.94 | INR 250.94 | INR 250.94 | 0 |
| 2026-06-25 | INR 250.94 | -6.92% | INR 262.96 | INR 265.90 | INR 250.00 | 173.44K |
| 2026-06-24 | INR 269.61 | -1.99% | INR 278.80 | INR 290.38 | INR 266.00 | 1.38M |
| 2026-06-23 | INR 275.09 | +12.32% | INR 243.30 | INR 286.00 | INR 243.30 | 4.06M |
| 2026-06-22 | INR 244.92 | -0.24% | INR 246.00 | INR 249.00 | INR 242.61 | 36.32K |
| 2026-06-19 | INR 245.52 | +0.88% | INR 243.79 | INR 249.86 | INR 241.22 | 43.48K |
| 2026-06-18 | INR 243.38 | +3.20% | INR 236.50 | INR 254.23 | INR 236.50 | 166.11K |
| 2026-06-17 | INR 235.83 | -0.81% | INR 236.70 | INR 242.34 | INR 234.10 | 45.56K |
| 2026-06-16 | INR 237.76 | -0.74% | INR 245.69 | INR 251.58 | INR 235.00 | 228.91K |
| 2026-06-15 | INR 239.54 | +14.22% | INR 212.00 | INR 245.00 | INR 212.00 | 1.04M |
| 2026-06-12 | INR 209.71 | +2.53% | INR 205.10 | INR 211.68 | INR 204.00 | 58.64K |
| 2026-06-11 | INR 204.54 | -1.93% | INR 209.00 | INR 209.01 | INR 204.00 | 26.68K |
| 2026-06-10 | INR 208.57 | -3.18% | INR 215.43 | INR 216.70 | INR 207.00 | 34.08K |
| 2026-06-09 | INR 215.43 | +2.10% | INR 210.39 | INR 216.90 | INR 210.39 | 29.56K |
| 2026-06-08 | INR 210.99 | -3.22% | INR 218.95 | INR 218.95 | INR 209.55 | 35.42K |
| 2026-06-05 | INR 218.01 | -0.56% | INR 216.60 | INR 222.58 | INR 216.26 | 57.65K |
| 2026-06-04 | INR 219.24 | -2.56% | INR 220.01 | INR 228.89 | INR 218.10 | 62.24K |
| 2026-06-03 | INR 225.01 | -2.89% | INR 231.00 | INR 232.70 | INR 222.61 | 63.55K |
| 2026-06-02 | INR 231.70 | +0.43% | INR 230.70 | INR 234.39 | INR 227.50 | 21.51K |
| 2026-06-01 | INR 230.70 | -1.93% | INR 233.70 | INR 236.70 | INR 228.43 | 32.20K |
| 2026-05-29 | INR 235.23 | +0.72% | INR 235.50 | INR 242.39 | INR 230.25 | 52.55K |