NSE - Delayed Quote
INR
Sterling Tools Limited (STERTOOLS.NS)
198.96
-2.67
(-1.32%)
At close: October 30 at 3:29:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
201.63
202.38
197.00
197.84
197.84
22,946
Oct 29, 2026
202.25
207.44
200.50
201.63
201.63
21,068
Oct 28, 2026
210.20
210.20
202.97
204.11
204.11
22,007
Oct 27, 2026
220.00
227.46
206.36
210.20
210.20
80,900
Oct 26, 2026
203.50
233.78
203.40
216.89
216.89
162,446
Oct 23, 2026
207.29
207.92
193.92
200.97
200.97
32,771
Oct 22, 2026
206.00
212.71
205.00
207.29
207.29
12,064
Oct 21, 2026
214.00
219.00
203.00
207.00
207.00
30,427
Oct 19, 2026
219.95
219.95
213.02
214.11
214.11
14,785
Oct 16, 2026
220.35
221.98
213.07
219.02
219.02
20,184
Oct 15, 2026
221.67
225.00
210.00
221.51
221.51
21,154
Oct 14, 2026
217.15
224.60
216.81
221.67
221.67
17,972
Oct 13, 2026
221.34
224.39
215.75
217.92
217.92
19,416
Oct 12, 2026
225.24
228.99
220.21
220.92
220.92
17,720
Oct 9, 2026
229.01
238.95
222.01
225.24
225.24
54,304
Oct 8, 2026
218.79
235.99
218.79
231.69
231.69
129,326
Oct 7, 2026
218.45
221.89
218.00
218.79
218.79
12,744
Oct 6, 2026
216.00
222.49
215.00
218.45
218.45
30,769
Oct 5, 2026
225.50
229.00
218.00
218.78
218.78
27,222
Oct 1, 2026
221.00
234.90
215.00
224.28
224.28
121,325
Sep 30, 2026
221.98
229.80
215.00
218.31
218.31
18,805
Sep 29, 2026
226.00
226.00
215.28
221.24
221.24
27,442
Sep 28, 2026
240.00
240.65
223.50
224.13
224.13
50,109
Sep 25, 2026
244.00
244.00
233.00
239.46
239.46
34,769
Sep 24, 2026
224.98
233.05
224.98
233.05
233.05
79,881
Sep 23, 2026
225.00
228.88
220.10
221.96
221.96
16,156
Sep 22, 2026
219.00
229.70
218.00
223.02
223.02
34,254
Sep 21, 2026
210.31
220.00
210.31
218.80
218.80
20,699
Sep 18, 2026
210.55
214.99
209.95
213.21
213.21
12,067
Sep 17, 2026
212.90
214.80
210.25
211.65
211.65
5,355
Sep 16, 2026
212.64
216.80
209.00
212.51
212.51
13,533
Sep 15, 2026
215.99
222.00
210.52
212.64
212.64
10,880
Sep 11, 2026
216.21
216.99
212.00
214.66
214.66
13,342
Sep 10, 2026
218.50
218.50
212.55
216.21
216.21
8,894
Sep 9, 2026
218.00
219.00
215.00
217.42
217.42
11,117
Sep 8, 2026
218.15
221.45
215.55
218.68
218.68
14,559
Sep 7, 2026
219.40
223.50
217.55
219.53
219.53
9,708
Sep 4, 2026
220.00
224.94
220.00
221.31
221.31
14,338
Sep 3, 2026
220.06
226.99
218.40
220.78
220.78
22,864
Sep 2, 2026
212.00
223.48
211.50
220.06
220.06
28,250
Sep 1, 2026
218.00
218.90
212.15
212.84
212.84
9,919
Aug 31, 2026
217.50
221.80
215.00
217.30
217.30
10,522
Aug 28, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
219.55
222.00
218.00
219.95
219.95
11,552
Aug 27, 2026
225.00
226.90
220.60
222.15
219.40
10,316
Aug 26, 2026
224.70
229.90
222.00
224.70
221.92
15,419
Aug 25, 2026
223.45
223.45
220.00
221.70
218.96
8,569
Aug 24, 2026
224.80
225.70
221.55
223.45
220.68
7,111
Aug 21, 2026
224.95
225.00
221.15
223.00
220.24
8,930
Aug 20, 2026
223.50
227.90
222.00
223.00
220.24
9,758
Aug 19, 2026
218.50
227.90
216.00
223.50
220.73
36,016
Aug 18, 2026
220.10
224.90
215.00
217.50
214.81
18,598
Aug 17, 2026
219.60
224.85
219.60
221.90
219.15
14,103
Aug 14, 2026
221.80
224.90
218.10
223.95
221.18
21,863
Aug 13, 2026
219.10
225.00
219.10
221.80
219.05
13,732
Aug 12, 2026
223.95
224.80
216.05
222.65
219.89
36,115
Aug 11, 2026
231.65
231.65
220.60
222.30
219.55
56,232
Aug 10, 2026
242.10
244.15
231.95
232.15
229.28
57,566
Aug 7, 2026
246.60
250.00
241.10
244.15
241.13
23,608
Aug 6, 2026
264.00
264.00
245.00
249.00
245.92
26,143
Aug 5, 2026
252.90
264.00
249.00
251.90
248.78
121,875
Aug 4, 2026
255.05
259.95
248.05
251.65
248.53
12,824
Aug 3, 2026
250.00
256.00
248.00
255.05
251.89
21,263
Jul 31, 2026
246.90
257.00
238.10
252.11
248.99
31,903
Jul 30, 2026
241.00
249.00
235.00
246.24
243.19
19,137
Jul 29, 2026
237.00
242.87
235.10
239.27
236.31
10,854
Jul 28, 2026
242.55
242.55
237.26
238.51
235.56
5,073
Jul 27, 2026
244.00
244.00
236.00
241.83
238.84
11,595
Jul 24, 2026
243.00
247.00
236.01
242.54
239.54
11,624
Jul 23, 2026
248.00
253.00
243.00
243.64
240.62
29,446
Jul 22, 2026
250.00
254.99
242.00
247.21
244.15
16,789
Jul 21, 2026
246.00
254.70
242.01
249.46
246.37
20,211
Jul 20, 2026
244.18
248.00
239.00
245.11
242.08
13,314
Jul 17, 2026
250.00
251.00
238.00
245.51
242.47
23,288
Jul 16, 2026
251.46
255.99
241.50
250.00
246.91
10,707
Jul 15, 2026
243.00
253.00
240.79
251.46
248.35
43,465
Jul 14, 2026
240.00
248.00
239.40
242.82
239.81
18,565
Jul 13, 2026
240.00
247.00
236.00
243.73
240.71
13,720
Jul 10, 2026
239.99
243.01
236.00
242.28
239.28
15,863
Jul 9, 2026
231.11
239.00
231.11
235.84
232.92
10,132
Jul 8, 2026
239.00
242.99
226.72
230.88
228.02
20,517
Jul 7, 2026
244.97
251.00
235.10
238.65
235.70
24,473
Jul 6, 2026
242.50
251.00
233.10
246.05
243.00
32,382
Jul 3, 2026
249.70
249.88
244.00
244.58
241.55
18,466
Jul 2, 2026
250.00
255.00
244.00
245.66
242.62
19,842
Jul 1, 2026
241.25
253.31
241.25
250.19
247.09
37,752
Jun 30, 2026
253.00
255.00
239.00
241.25
238.26
31,020
Jun 29, 2026
246.90
249.78
240.10
247.63
244.56
26,566
Jun 25, 2026
262.96
265.90
250.00
250.94
247.83
173,440
Jun 24, 2026
278.80
290.38
266.00
269.61
266.27
1,384,308
Jun 23, 2026
243.30
286.00
243.30
275.09
271.68
4,056,984
Jun 22, 2026
246.00
249.00
242.61
244.92
241.89
36,317
Jun 19, 2026
243.79
249.86
241.22
245.52
242.48
43,478
Jun 18, 2026
236.50
254.23
236.50
243.38
240.37
166,114
Jun 17, 2026
236.70
242.34
234.10
235.83
232.91
45,563
Jun 16, 2026
245.69
251.58
235.00
237.76
234.82
228,905
Jun 15, 2026
212.00
245.00
212.00
239.54
236.57
1,035,276
Jun 12, 2026
205.10
211.68
204.00
209.71
207.11
58,640
Jun 11, 2026
209.00
209.01
204.00
204.54
202.01
26,684
Jun 10, 2026
215.43
216.70
207.00
208.57
205.99
34,075
Jun 9, 2026
210.39
216.90
210.39
215.43
212.76
29,560
Jun 8, 2026
218.95
218.95
209.55
210.99
208.38
35,423
Jun 5, 2026
216.60
222.58
216.26
218.01
215.31
57,649
Jun 4, 2026
220.01
228.89
218.10
219.24
216.53
62,237
Jun 3, 2026
231.00
232.70
222.61
225.01
222.22
63,550
Jun 2, 2026
230.70
234.39
227.50
231.70
228.83
21,505
Jun 1, 2026
233.70
236.70
228.43
230.70
227.84
32,200
May 29, 2026
235.50
242.39
230.25
235.23
232.32
52,549
May 27, 2026
236.00
236.00
232.83
233.54
230.65
26,046
May 26, 2026
233.39
237.03
232.46
235.72
232.80
25,864
May 25, 2026
237.00
238.32
233.65
234.56
231.66
37,091
May 22, 2026
236.35
236.35
230.20
231.33
228.47
34,933
May 21, 2026
238.00
241.38
234.36
236.01
233.09
31,724
May 20, 2026
232.00
235.55
232.00
233.74
230.85
22,547
May 19, 2026
240.00
245.90
232.41
235.14
232.23
75,238
May 18, 2026
253.25
254.50
234.05
240.22
237.25
155,495
May 15, 2026
231.70
253.22
229.65
244.69
241.66
311,326
May 14, 2026
235.70
241.99
226.00
230.20
227.35
46,842
May 13, 2026
234.50
243.22
231.35
238.40
235.45
48,564
May 12, 2026
251.10
257.50
231.35
233.00
230.12
85,597
May 11, 2026
261.35
267.00
247.01
250.88
247.77
85,868
May 8, 2026
263.80
269.25
259.81
261.76
258.52
83,239
May 7, 2026
257.50
264.00
254.71
259.43
256.22
32,637
May 6, 2026
251.12
260.00
251.12
256.29
253.12
32,337
May 5, 2026
256.00
260.99
250.10
250.62
247.52
30,479
May 4, 2026
245.07
256.96
242.00
253.76
250.62
60,997
Apr 30, 2026
254.54
255.70
240.52
242.84
239.83
80,622
Apr 29, 2026
263.70
264.00
253.01
254.54
251.39
36,533
Apr 28, 2026
257.70
264.07
255.80
261.77
258.53
66,992
Apr 27, 2026
245.34
268.99
245.00
256.32
253.15
123,958
Apr 24, 2026
258.70
258.70
243.70
245.34
242.30
40,169
Apr 23, 2026
261.83
267.83
255.10
255.80
252.63
43,637
Apr 22, 2026
261.19
264.50
258.50
261.83
258.59
46,267
Apr 21, 2026
249.00
274.00
249.00
261.19
257.96
390,841
Apr 20, 2026
249.28
261.29
244.18
249.52
246.43
244,578
Apr 17, 2026
244.80
246.95
241.01
244.28
241.26
28,395
Apr 16, 2026
243.16
249.80
240.00
242.40
239.40
54,492
Apr 15, 2026
233.50
249.00
233.35
243.16
240.15
73,316
Apr 13, 2026
230.00
233.19
225.60
227.74
224.92
47,091
Apr 10, 2026
242.65
249.00
236.10
237.38
234.44
80,356
Apr 9, 2026
241.60
248.50
232.50
242.44
239.44
135,538
Apr 8, 2026
224.00
244.99
216.00
241.60
238.61
565,311
Apr 7, 2026
204.90
217.00
203.62
214.45
211.80
120,149
Apr 6, 2026
201.33
213.45
196.36
208.79
206.21
359,038
Apr 2, 2026
177.00
209.95
175.00
201.33
198.84
1,639,153
Apr 1, 2026
164.00
186.43
164.00
181.06
178.82
306,206
Mar 30, 2026
161.00
165.19
155.00
161.09
159.10
216,005
Mar 27, 2026
172.00
172.00
161.98
163.19
161.17
191,779
Mar 25, 2026
171.50
179.52
171.50
173.30
171.15
121,303
Mar 24, 2026
170.70
172.97
166.10
169.90
167.80
112,593
Mar 23, 2026
176.25
176.25
166.00
167.75
165.67
78,312
Mar 20, 2026
180.00
183.04
176.14
177.55
175.35
145,812
Mar 19, 2026
184.50
184.50
177.25
178.46
176.25
69,697
Mar 18, 2026
174.70
192.53
174.70
187.28
184.96
181,158
Mar 17, 2026
177.00
180.68
173.10
174.53
172.37
62,476
Mar 16, 2026
183.00
183.00
175.00
177.19
175.00
68,649
Mar 13, 2026
190.00
191.11
182.00
183.18
180.91
72,049
Mar 12, 2026
194.70
196.63
188.48
192.04
189.66
52,697
Mar 11, 2026
199.89
204.70
193.41
194.09
191.69
104,391
Mar 10, 2026
198.00
202.19
195.66
199.91
197.44
55,900
Mar 9, 2026
200.00
200.00
190.83
195.10
192.68
64,542
Mar 6, 2026
205.70
208.70
202.65
203.50
200.98
28,878
Mar 5, 2026
206.00
209.99
200.00
205.70
203.15
75,744
Mar 4, 2026
210.00
213.50
205.00
205.67
203.12
62,847
Mar 2, 2026
210.00
217.98
210.00
214.28
211.63
72,970
Feb 27, 2026
225.00
225.00
221.70
222.80
220.04
31,872
Feb 26, 2026
225.00
227.45
224.00
225.00
222.21
24,477
Feb 25, 2026
226.15
229.70
224.00
225.55
222.76
24,784
Feb 24, 2026
227.60
229.45
224.60
228.15
225.33
30,245
Feb 23, 2026
234.65
236.20
228.00
229.70
226.86
33,197
Feb 20, 2026
227.70
237.15
226.85
235.80
232.88
55,932
Feb 19, 2026
230.65
232.65
224.10
228.00
225.18
44,266
Feb 18, 2026
232.60
234.90
229.15
230.70
227.84
22,794
Feb 17, 2026
225.70
240.40
223.50
233.85
230.96
106,999
Feb 16, 2026
230.65
231.70
223.80
225.25
222.46
51,619
Feb 13, 2026
235.30
235.30
229.20
230.65
227.79
49,064
Feb 12, 2026
235.50
238.05
232.20
236.60
233.67
28,726
Feb 11, 2026
239.70
242.80
233.30
235.25
232.34
48,901
Feb 10, 2026
238.05
243.50
238.00
238.55
235.60
50,054
Feb 9, 2026
237.70
241.05
235.35
237.95
235.00
31,601
Feb 6, 2026
235.25
235.25
232.05
234.35
231.45
24,417
Feb 5, 2026
241.50
243.60
234.00
235.55
232.63
71,077
Feb 4, 2026
250.00
253.70
239.20
241.85
238.86
161,483
Feb 3, 2026
244.80
266.00
238.75
259.30
256.09
260,513
Feb 2, 2026
240.45
241.50
232.00
235.70
232.78
33,813
Jan 30, 2026
246.90
256.50
237.30
253.25
250.12
93,199
Jan 29, 2026
229.90
248.30
223.70
246.00
242.95
187,915
Jan 28, 2026
221.50
236.00
219.80
228.70
225.87
49,900
Jan 27, 2026
227.05
227.05
217.90
223.30
220.54
55,695
Jan 23, 2026
235.30
238.45
225.10
227.55
224.73
42,587
Jan 22, 2026
236.90
244.20
235.00
237.55
234.61
47,000
Jan 21, 2026
237.10
239.80
231.20
236.25
233.33
44,609
Jan 20, 2026
245.90
247.65
236.35
239.25
236.29
55,227
Jan 19, 2026
250.00
266.00
244.85
248.45
245.37
136,741
Jan 16, 2026
253.45
254.80
249.90
250.85
247.74
28,091
Jan 15, 2026
253.45
253.45
253.45
253.45
250.31
-
Jan 14, 2026
252.20
256.65
252.20
253.45
250.31
27,265
Jan 13, 2026
251.30
257.40
251.10
253.50
250.36
17,224
Jan 12, 2026
256.00
256.00
246.05
253.65
250.51
65,409
Jan 9, 2026
263.20
263.75
255.05
256.00
252.83
65,939
Jan 8, 2026
269.70
272.90
263.50
265.60
262.31
49,202
Jan 7, 2026
268.80
271.60
266.75
268.55
265.23
22,438
Jan 6, 2026
271.00
272.80
263.55
267.35
264.04
46,137
Jan 5, 2026
280.15
280.15
270.30
271.40
268.04
64,074
Jan 2, 2026
274.65
281.20
274.00
280.15
276.68
43,875
Jan 1, 2026
273.70
277.70
271.05
275.35
271.94
16,242
Dec 31, 2025
270.50
274.70
270.50
272.20
268.83
27,769
Dec 30, 2025
271.70
273.95
270.15
272.10
268.73
28,838
Dec 29, 2025
278.00
278.00
270.10
271.20
267.84
30,275
Dec 26, 2025
285.80
285.80
275.25
276.50
273.08
82,344
Dec 24, 2025
285.70
292.00
283.30
285.80
282.26
68,771
Dec 23, 2025
273.70
290.00
270.55
286.10
282.56
140,675
Dec 22, 2025
265.95
273.95
265.95
272.75
269.37
43,764
Dec 19, 2025
261.40
267.70
261.40
265.95
262.66
52,025
Dec 18, 2025
266.00
266.00
259.80
263.80
260.53
45,854
Dec 17, 2025
270.00
270.00
264.00
264.75
261.47
28,316
Dec 16, 2025
271.75
272.45
269.25
270.45
267.10
19,723
Dec 15, 2025
270.20
272.90
268.20
271.70
268.34
21,048
Dec 12, 2025
270.85
276.25
267.20
270.15
266.81
29,250
Dec 11, 2025
267.70
272.00
266.05
270.85
267.50
19,581
Dec 10, 2025
271.75
275.00
267.00
269.25
265.92
25,151
Dec 9, 2025
264.60
273.00
260.00
272.00
268.63
48,349
Dec 8, 2025
276.20
277.65
262.85
266.20
262.90
57,216
Dec 5, 2025
282.80
282.80
274.30
276.20
272.78
42,752
Dec 4, 2025
284.00
286.30
278.80
282.85
279.35
23,791
Dec 3, 2025
283.95
287.00
277.25
283.00
279.50
35,627
Dec 2, 2025
285.00
288.10
278.70
284.00
280.48
48,196
Dec 1, 2025
282.50
291.00
280.90
283.55
280.04
53,769
Nov 28, 2025
284.20
284.50
279.30
281.10
277.62
21,778
Nov 27, 2025
282.70
285.00
280.60
283.95
280.43
30,322
Nov 26, 2025
283.00
284.40
278.75
279.90
276.44
31,285
Nov 25, 2025
274.60
285.90
272.70
283.75
280.24
41,838
Nov 24, 2025
279.60
279.70
271.30
274.65
271.25
56,432
Nov 21, 2025
288.70
288.70
275.40
276.85
273.42
108,085
Nov 20, 2025
291.95
292.95
287.50
289.30
285.72
31,984
Nov 19, 2025
296.95
297.90
288.50
291.95
288.34
48,380
Nov 18, 2025
300.40
302.75
296.00
297.75
294.06
34,915
Nov 17, 2025
298.30
304.45
296.70
303.15
299.40
41,764
Nov 14, 2025
301.05
301.50
296.90
298.30
294.61
38,156
Nov 13, 2025
306.80
311.00
300.20
301.55
297.82
70,288
Nov 12, 2025
304.30
317.00
300.10
307.65
303.84
229,760
Nov 11, 2025
289.00
321.00
286.50
303.55
299.79
163,954
Nov 10, 2025
287.55
293.05
285.65
290.75
287.15
55,597
Nov 7, 2025
293.05
293.05
285.00
286.35
282.81
72,313
Nov 6, 2025
305.00
306.55
292.10
293.30
289.67
113,496
Nov 4, 2025
306.60
310.60
304.10
305.55
301.77
49,337
Nov 3, 2025
311.90
315.00
305.00
306.60
302.80
72,872
Oct 31, 2025
315.70
316.25
310.50
311.25
307.40
30,438
Oct 30, 2025
318.40
319.00
314.00
315.05
311.15
25,829
