Want to see IN:STERTOOLS full AI Analyst Report?
Sterling Tools Limited (STERTOOLS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 201.15 | 203.85 | 197.00 | 199.40 | 199.40 | -1.46% | 2,322 | 0.78 |
| Oct 29, 2026 | 203.40 | 205.55 | 201.15 | 202.35 | 202.35 | -0.54% | 1,607 | 0.54 |
| Oct 28, 2026 | 210.05 | 210.05 | 202.65 | 203.45 | 203.45 | -3.14% | 1,473 | 0.48 |
| Oct 27, 2026 | 224.90 | 226.20 | 207.85 | 210.05 | 210.05 | -2.84% | 5,924 | 1.97 |
| Oct 26, 2026 | 206.15 | 231.00 | 205.95 | 216.20 | 216.20 | +7.22% | 14,126 | 5.03 |
| Oct 23, 2026 | 204.15 | 204.15 | 196.00 | 201.65 | 201.65 | -2.28% | 1,361 | 0.48 |
| Oct 22, 2026 | 205.05 | 212.35 | 205.00 | 206.35 | 206.35 | -0.79% | 597 | 0.21 |
| Oct 21, 2026 | 213.50 | 215.10 | 202.05 | 208.00 | 208.00 | -2.58% | 5,555 | 2.00 |
| Oct 20, 2026 | 213.50 | 221.15 | 212.55 | 213.50 | 213.50 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 220.00 | 221.15 | 212.55 | 213.50 | 213.50 | -3.22% | 659 | 0.23 |
| Oct 16, 2026 | 220.35 | 222.65 | 216.00 | 220.60 | 220.60 | +0.11% | 1,372 | 0.48 |
| Oct 15, 2026 | 221.95 | 223.70 | 215.10 | 220.35 | 220.35 | -0.72% | 567 | 0.20 |
| Oct 14, 2026 | 221.00 | 224.65 | 218.90 | 221.95 | 221.95 | +1.98% | 87 | 0.03 |
| Oct 13, 2026 | 217.80 | 220.60 | 216.05 | 217.65 | 217.65 | -1.43% | 1,505 | 0.53 |
| Oct 12, 2026 | 230.00 | 230.00 | 220.75 | 220.80 | 220.80 | -2.30% | 769 | 0.27 |
| Oct 09, 2026 | 232.00 | 239.25 | 222.45 | 226.00 | 226.00 | -2.59% | 5,047 | 1.79 |
| Oct 08, 2026 | 219.00 | 235.30 | 216.70 | 232.00 | 232.00 | +5.55% | 13,254 | 5.05 |
| Oct 07, 2026 | 217.00 | 222.75 | 217.00 | 219.80 | 219.80 | +1.27% | 1,388 | 0.52 |
| Oct 06, 2026 | 217.55 | 224.80 | 215.00 | 217.05 | 217.05 | -0.18% | 3,685 | 1.41 |
| Oct 05, 2026 | 220.00 | 229.05 | 216.15 | 217.45 | 217.45 | -3.29% | 2,650 | 1.01 |
| Oct 02, 2026 | 224.85 | 234.85 | 214.60 | 224.85 | 224.85 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 222.00 | 234.85 | 214.60 | 224.85 | 224.85 | +1.74% | 9,030 | 3.51 |
| Sep 30, 2026 | 217.55 | 227.35 | 216.20 | 221.00 | 221.00 | +0.23% | 1,688 | 0.65 |
| Sep 29, 2026 | 222.95 | 223.95 | 216.05 | 220.50 | 220.50 | -1.87% | 893 | 0.34 |
| Sep 28, 2026 | 240.35 | 240.35 | 223.55 | 224.70 | 224.70 | -5.90% | 9,882 | 3.98 |
| Sep 25, 2026 | 245.85 | 245.85 | 230.05 | 238.80 | 238.80 | +1.81% | 2,879 | 1.12 |
| Sep 24, 2026 | 220.20 | 235.00 | 220.20 | 234.55 | 234.55 | +4.78% | 8,349 | 3.37 |
| Sep 23, 2026 | 229.90 | 229.90 | 220.80 | 223.85 | 223.85 | -0.11% | 2,040 | 0.84 |
| Sep 22, 2026 | 219.25 | 227.00 | 219.25 | 224.10 | 224.10 | +2.21% | 3,170 | 1.23 |
| Sep 21, 2026 | 213.00 | 219.35 | 213.00 | 219.25 | 219.25 | +3.25% | 1,650 | 0.42 |
| Sep 18, 2026 | 212.00 | 214.80 | 209.65 | 212.35 | 212.35 | -0.05% | 701 | 0.08 |
| Sep 17, 2026 | 211.00 | 213.60 | 210.50 | 212.45 | 212.45 | -1.53% | 534 | 0.06 |
| Sep 16, 2026 | 215.85 | 215.85 | 207.55 | 215.75 | 215.75 | +1.51% | 1,950 | 0.22 |
| Sep 15, 2026 | 216.00 | 218.90 | 210.55 | 212.55 | 212.55 | -0.49% | 604 | 0.07 |
| Sep 14, 2026 | 213.60 | 217.90 | 209.55 | 213.60 | 213.60 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 217.90 | 217.90 | 209.55 | 213.60 | 213.60 | -0.77% | 2,062 | 0.23 |
| Sep 10, 2026 | 215.45 | 219.00 | 213.00 | 215.25 | 215.25 | -0.09% | 1,459 | 0.15 |
| Sep 09, 2026 | 218.00 | 218.85 | 214.30 | 215.45 | 215.45 | -2.29% | 999 | 0.10 |
| Sep 08, 2026 | 222.90 | 222.90 | 216.20 | 220.50 | 220.50 | +0.71% | 633 | 0.07 |
| Sep 07, 2026 | 217.05 | 223.90 | 215.05 | 218.95 | 218.95 | -1.37% | 1,605 | 0.17 |
| Sep 04, 2026 | 222.95 | 227.95 | 220.10 | 222.00 | 222.00 | -0.89% | 1,377 | 0.14 |
| Sep 03, 2026 | 220.90 | 229.00 | 220.90 | 224.00 | 224.00 | +1.50% | 5,662 | 0.59 |
| Sep 02, 2026 | 212.00 | 222.80 | 210.50 | 220.70 | 220.70 | +3.52% | 1,699 | 0.18 |
| Sep 01, 2026 | 213.60 | 219.35 | 211.80 | 213.20 | 213.20 | -2.78% | 2,233 | 0.23 |
| Aug 31, 2026 | 217.75 | 222.95 | 215.40 | 219.30 | 219.30 | -1.48% | 1,772 | 0.18 |
| Aug 28, 2026 | 224.85 | 224.85 | 217.10 | 222.60 | 222.60 | +1.99% | 1,772 | 0.18 |
| Aug 27, 2026 | 227.70 | 227.70 | 221.00 | 221.00 | 218.25 | -1.49% | 2,241 | 0.23 |
| Aug 26, 2026 | 218.00 | 228.00 | 218.00 | 224.35 | 221.56 | +1.06% | 2,590 | 0.26 |
| Aug 25, 2026 | 224.95 | 224.95 | 218.25 | 222.00 | 219.24 | -0.67% | 1,374 | 0.14 |
| Aug 24, 2026 | 221.55 | 225.50 | 220.20 | 223.50 | 220.72 | -0.02% | 1,268 | 0.13 |
