tiprankstipranks
Trending News
More News >
Sterling Tools Limited (IN:STERTOOLS)
:STERTOOLS
India Market
Advertisement

Sterling Tools Limited (STERTOOLS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
318.50
318.50
310.95
311.30
311.30
-2.89%
8,477
0.79
Sep 25, 2025
339.80
339.80
319.00
320.55
320.55
-0.68%
3,252
0.29
Sep 24, 2025
326.60
328.40
321.25
322.75
322.75
-1.50%
5,399
0.48
Sep 23, 2025
331.05
336.15
325.60
327.65
327.65
-1.12%
5,857
0.51
Sep 22, 2025
342.00
342.00
329.70
331.35
331.35
-2.80%
11,280
0.98
Sep 19, 2025
337.75
344.00
337.20
340.90
340.90
+0.90%
3,752
0.31
Sep 18, 2025
342.95
342.95
334.80
337.85
337.85
-0.43%
6,390
0.52
Sep 17, 2025
336.85
346.20
336.85
341.80
339.30
+0.11%
8,220
0.66
Sep 16, 2025
349.15
354.00
340.00
343.95
341.43
+0.29%
29,525
2.44
Sep 15, 2025
333.90
360.80
328.05
345.50
342.97
+4.96%
38,193
3.21
Sep 12, 2025
335.75
335.90
330.20
331.60
329.17
+0.09%
8,187
0.66
Sep 11, 2025
337.55
341.85
332.00
333.75
331.31
+0.05%
1,605
0.12
Sep 10, 2025
339.30
345.25
335.45
336.05
333.59
-0.23%
11,230
0.86
Sep 09, 2025
335.95
344.95
335.05
339.30
336.82
+1.77%
8,741
0.67
Sep 08, 2025
321.15
341.45
321.15
335.85
333.39
+5.07%
5,176
0.37
Sep 05, 2025
325.05
328.25
320.70
322.00
319.64
-0.18%
6,556
0.41
Sep 04, 2025
329.95
333.35
323.40
324.95
322.57
-0.62%
4,184
0.26
Sep 03, 2025
320.75
334.55
319.60
329.40
326.99
+3.45%
6,993
0.42
Sep 02, 2025
323.00
332.90
320.00
320.75
318.40
+0.69%
15,701
0.93
Sep 01, 2025
305.80
323.75
304.45
320.90
318.55
+6.67%
22,876
1.37
Aug 29, 2025
302.10
309.45
302.10
303.05
300.83
-0.14%
10,857
0.65
Aug 28, 2025
310.10
311.25
303.00
305.70
303.46
-0.90%
5,389
0.32
Aug 26, 2025
339.75
339.75
310.00
310.75
308.48
-2.19%
2,876
0.17
Aug 25, 2025
326.85
326.85
319.00
320.05
317.71
+0.47%
4,538
0.27
Aug 22, 2025
323.90
323.90
320.05
320.90
318.55
+0.30%
1,129
0.07
Aug 21, 2025
326.90
326.90
320.30
322.30
319.94
+0.46%
4,890
0.29
Aug 20, 2025
326.90
326.90
318.25
323.20
320.84
+1.33%
5,779
0.33
Aug 19, 2025
323.00
325.20
316.30
321.30
318.95
+0.99%
1,127
0.06
Aug 18, 2025
309.00
322.00
306.75
320.50
318.16
+6.22%
4,134
0.23
Aug 14, 2025
310.00
312.55
303.00
303.95
301.73
-1.55%
5,784
0.32
Aug 13, 2025
310.00
312.05
308.20
311.00
308.72
+2.00%
1,870
0.10
Aug 12, 2025
303.85
313.00
303.65
307.15
304.90
+2.37%
4,754
0.24
Aug 11, 2025
298.15
305.45
298.15
302.25
300.04
+0.97%
11,876
0.57
Aug 08, 2025
308.05
312.55
300.40
301.55
299.34
-3.01%
17,202
0.80
Aug 07, 2025
319.75
323.80
305.10
313.20
310.91
-0.67%
14,046
0.65
Aug 06, 2025
331.00
332.45
315.05
317.65
315.33
-1.63%
3,555
0.16
Aug 05, 2025
333.65
337.80
324.80
325.30
322.92
-0.92%
3,277
0.15
Aug 04, 2025
338.00
343.45
330.00
330.75
328.33
-1.89%
8,947
0.41
Aug 01, 2025
345.00
350.65
338.45
339.60
337.12
-0.10%
10,289
0.47
Jul 31, 2025
349.35
349.35
337.40
342.45
339.94
-1.21%
4,148
0.19
Jul 30, 2025
344.05
358.55
344.05
349.20
346.64
+1.93%
12,455
0.57
Jul 29, 2025
352.00
355.45
343.85
345.10
342.58
-1.27%
11,357
0.53
Jul 28, 2025
358.80
358.80
347.00
352.10
349.52
-0.65%
11,615
0.54
Jul 25, 2025
370.00
371.35
355.20
357.00
354.39
-3.05%
5,624
0.26
Jul 24, 2025
374.15
380.40
369.10
370.95
368.24
-0.12%
8,080
0.37
Jul 23, 2025
363.75
378.50
358.15
374.15
371.41
+3.63%
23,891
1.09
Jul 22, 2025
376.40
380.00
362.00
363.70
361.04
-2.64%
29,586
1.37
Jul 21, 2025
377.10
384.00
369.95
376.30
373.55
+0.58%
22,087
1.04
Jul 18, 2025
352.90
381.25
352.90
376.90
374.14
+7.77%
32,853
1.57
Jul 17, 2025
356.35
357.55
351.90
352.30
349.72
+0.06%
3,975
0.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis