NSE - Delayed Quote INR

Sterling Tools Limited (STERTOOLS.NS)

Compare
515.25
+17.80
+(3.58%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025497.95519.00497.95515.25515.25116,290
Jan 13, 2025509.95521.50487.45497.45497.45170,482
Jan 10, 2025516.55525.00501.65512.45512.45155,463
Jan 9, 2025539.65542.20515.10518.40518.4095,137
Jan 8, 2025550.00551.00530.55539.65539.65114,358
Jan 7, 2025530.55552.30530.55548.75548.75137,357
Jan 6, 2025558.80565.90527.00530.55530.55273,297
Jan 3, 2025583.00588.45552.35554.15554.15309,182
Jan 2, 2025587.95610.75578.00579.45579.45469,546
Jan 1, 2025576.80619.50567.10569.65569.65350,356
Dec 31, 2024562.35584.25558.90578.45578.45230,818
Dec 30, 2024593.95597.70578.00581.40581.40112,519
Dec 27, 2024603.05612.40588.50591.45591.45148,977
Dec 26, 2024631.00638.00597.10600.95600.95191,834
Dec 24, 2024620.00642.40620.00635.20635.2091,870
Dec 23, 2024629.00633.70611.10624.55624.55141,805
Dec 20, 2024659.80668.40616.20624.80624.80240,921
Dec 19, 2024628.00661.00625.00657.25657.25215,879
Dec 18, 2024642.00650.95632.35646.90646.90172,610
Dec 17, 2024673.40674.40636.05638.90638.90229,991
Dec 16, 2024660.00676.00654.55669.75669.75175,191
Dec 13, 2024663.45663.45646.25657.65657.65170,080
Dec 12, 2024676.80688.65654.50663.80663.80512,318
Dec 11, 2024651.50689.00639.05671.70671.70517,764
Dec 10, 2024670.90671.05643.70647.35647.35257,244
Dec 9, 2024663.40682.35660.00664.95664.95155,028
Dec 6, 2024678.70683.60661.80667.70667.70226,125
Dec 5, 2024701.65706.30676.00678.25678.25302,889
Dec 4, 2024712.40715.40693.60701.60701.60217,694
Dec 3, 2024740.00741.95707.80712.00712.00327,185
Dec 2, 2024704.00744.30683.00736.55736.55722,715
Nov 29, 2024682.00704.25662.05694.70694.70468,110
Nov 28, 2024660.65685.00654.55678.45678.45400,808
Nov 27, 2024673.70691.00653.55659.70659.70515,421
Nov 26, 2024610.45696.10603.80672.10672.102,107,390
Nov 25, 2024601.00620.00593.10606.95606.95304,869
Nov 22, 2024631.00633.00590.00594.85594.85513,212
Nov 21, 2024550.85629.00544.30618.35618.351,342,267
Nov 19, 2024548.90595.25544.05559.85559.85709,706
Nov 18, 2024551.80566.20535.00548.10548.10234,005
Nov 14, 2024502.95572.00502.95547.80547.80560,890
Nov 13, 2024522.00529.95498.75502.20502.20108,833
Nov 12, 2024547.70558.45525.10528.05528.05117,049
Nov 11, 2024538.65554.20526.40545.95545.95153,711
Nov 8, 2024561.90563.60536.10538.65538.65133,931
Nov 7, 2024567.95575.00553.60559.30559.30260,239
Nov 6, 2024521.95565.00516.70559.95559.95771,587
Nov 5, 2024514.00529.80511.05514.65514.6581,728
Nov 4, 2024525.00525.05508.00514.65514.6561,432
Nov 1, 2024532.90533.90520.10525.45525.4537,527
Oct 31, 2024524.80534.40507.00517.40517.40112,066
Oct 30, 2024505.90525.95502.50515.95515.95104,075
Oct 29, 2024516.25522.20499.60501.55501.55109,862
Oct 28, 2024507.30531.45492.20516.25516.25181,267
Oct 25, 2024516.15526.95485.95498.15498.15211,624
Oct 24, 2024529.90532.45510.35514.85514.8593,775
Oct 23, 2024508.50548.95505.00528.60528.60241,596
Oct 22, 2024534.80539.05496.15503.45503.45141,218
Oct 21, 2024561.80570.00528.55531.75531.75116,001
Oct 18, 2024551.00562.90533.55558.00558.00141,444
Oct 17, 2024562.40576.60551.20554.85554.85264,781
Oct 16, 2024555.00565.20545.00559.25559.25141,494
Oct 15, 2024545.00558.15536.20554.00554.00145,209
Oct 14, 2024574.50574.95541.50544.75544.75254,463
Oct 11, 2024572.70603.45569.55574.65574.65272,358
Oct 10, 2024570.00582.00567.15570.40570.40103,545
Oct 9, 2024585.50598.00565.20569.05569.05210,936
Oct 8, 2024535.45609.50535.45576.85576.85840,612
Oct 7, 2024562.00572.45514.05532.95532.95251,595
Oct 4, 2024549.95587.00535.00559.85559.85356,236
Oct 3, 2024559.70568.75542.50549.95549.95182,398
Oct 1, 2024579.90610.70567.15570.95570.95221,894
Sep 30, 2024585.00586.20565.75579.50579.50172,680
Sep 27, 2024587.00598.00578.65585.15585.15138,677
Sep 26, 2024604.95609.90581.30586.15586.15180,875
Sep 25, 2024605.50609.50593.20604.35604.35149,004
Sep 24, 2024614.70627.45600.10604.70604.70263,583
Sep 23, 2024618.75634.00602.00611.65611.65468,701
Sep 20, 2024566.95639.85565.00601.00601.002,077,975
Sep 19, 2024544.70568.00531.30554.10554.10386,668
Sep 18, 2024553.10578.30532.50537.80537.80245,114
Sep 17, 2024549.80570.00541.25553.50553.50322,677
Sep 16, 2024542.50581.05526.85547.85547.85946,828
Sep 13, 2024538.90544.00510.10515.30515.30199,948
Sep 12, 2024539.85550.00524.05534.25534.25162,090
Sep 11, 2024514.40544.00492.25534.85534.85330,238
Sep 10, 2024501.40513.00491.00505.05505.05101,965
Sep 9, 2024486.15500.00480.20497.25497.2593,017
Sep 6, 2024 2.00 Dividend
Sep 6, 2024490.00504.70487.10491.85491.8599,070
Sep 5, 2024518.00518.00490.00492.55490.55101,155
Sep 4, 2024491.45514.15485.00508.10506.04132,090
Sep 3, 2024497.70518.95489.95495.15493.14133,003
Sep 2, 2024515.00522.15488.00494.90492.89146,782
Aug 30, 2024518.00522.85494.00507.35505.29124,775
Aug 29, 2024530.40532.95505.60513.85511.76146,752
Aug 28, 2024557.00564.35527.70530.40528.25153,942
Aug 27, 2024528.00585.00524.00552.60550.36492,573
Aug 26, 2024531.90549.00518.70529.85527.70229,713
Aug 23, 2024539.95539.95505.05526.10523.96178,188
Aug 22, 2024540.00549.00521.00534.95532.78281,874
Aug 21, 2024520.00539.80502.35535.90533.72486,619
Aug 20, 2024536.90555.00495.85527.90525.761,982,276
Aug 19, 2024444.55516.90442.00516.90514.802,773,313
Aug 16, 2024415.00439.90410.30430.75429.00716,595
Aug 14, 2024416.00425.00395.00404.60402.96585,213
Aug 13, 2024386.50415.15381.00408.30406.64389,733
Aug 12, 2024380.00392.15371.70384.85383.2953,033
Aug 9, 2024378.00382.25374.50379.15377.6123,771
Aug 8, 2024378.80382.45373.35377.30375.7729,681
Aug 7, 2024364.00378.90360.30377.35375.8243,247
Aug 6, 2024368.00373.85359.45360.35358.8967,527
Aug 5, 2024370.00376.90360.80367.40365.91108,638
Aug 2, 2024380.00394.25377.35381.90380.3553,637
Aug 1, 2024401.45401.45381.50382.65381.1063,574
Jul 31, 2024399.70402.95392.45395.80394.1930,874
Jul 30, 2024393.90404.05390.15398.70397.0895,811
Jul 29, 2024385.25400.00378.75390.00388.42104,914
Jul 26, 2024379.90388.05375.25380.15378.6149,991
Jul 25, 2024382.00389.00375.10376.55375.0258,934
Jul 24, 2024369.70388.00361.45381.70380.1559,732
Jul 23, 2024375.00376.80355.05369.70368.2064,508
Jul 22, 2024372.10380.00365.30374.70373.1852,592
Jul 19, 2024383.95389.30371.10372.10370.5979,500
Jul 18, 2024395.00405.00382.10383.85382.2986,400
Jul 16, 2024398.05408.55392.10394.45392.8575,645
Jul 15, 2024396.50403.45391.70398.05396.4357,843
Jul 12, 2024412.70412.70394.10396.85395.24122,653
Jul 11, 2024412.90417.85407.60409.10407.4489,041
Jul 10, 2024422.80423.65397.05408.80407.14184,264
Jul 9, 2024421.85440.70416.00422.05420.34519,779
Jul 8, 2024406.95430.95400.90419.50417.80751,191
Jul 5, 2024380.00415.95377.90403.90402.26613,831
Jul 4, 2024379.00379.00372.50377.70376.1761,523
Jul 3, 2024376.20380.00371.30376.45374.9241,001
Jul 2, 2024370.00380.90360.30374.50372.9878,633
Jul 1, 2024367.85372.65358.00367.50366.0150,403
Jun 28, 2024371.20371.70365.00367.95366.4638,501
Jun 27, 2024369.80374.15365.30366.75365.2644,552
Jun 26, 2024378.00378.00367.10370.00368.5049,612
Jun 25, 2024382.00385.50372.40374.30372.7853,661
Jun 24, 2024383.90385.90379.00381.35379.8076,148
Jun 21, 2024383.00390.00379.05380.65379.10144,047
Jun 20, 2024385.00386.30376.00377.35375.8281,594
Jun 19, 2024376.20393.15370.00381.25379.70375,297
Jun 18, 2024378.15380.95372.95375.55374.0362,899
Jun 14, 2024369.50382.00369.50377.50375.97106,565
Jun 13, 2024373.45377.00365.20368.50367.0067,596
Jun 12, 2024371.00377.00370.50372.55371.0444,708
Jun 11, 2024369.85371.65365.85367.55366.0634,548
Jun 10, 2024371.30372.70365.10366.25364.7652,114
Jun 7, 2024365.95373.95363.10368.00366.5157,956
Jun 6, 2024359.65367.60359.60363.45361.9734,249
Jun 5, 2024347.55360.00343.65357.75356.3036,365
Jun 4, 2024374.90374.90328.05347.55346.1478,416
Jun 3, 2024356.00382.00356.00374.90373.38294,557
May 31, 2024350.55355.70348.20350.95349.5221,637
May 30, 2024356.50359.20350.90351.75350.3239,343
May 29, 2024367.90367.90353.95356.90355.4556,839
May 28, 2024366.10371.00358.80367.90366.4151,419
May 27, 2024375.65378.45364.50366.05364.5644,231
May 24, 2024360.40400.00356.65375.65374.12540,086
May 23, 2024357.40362.95350.55358.85357.3945,386
May 22, 2024361.40363.25355.10357.40355.9532,013
May 21, 2024364.00368.00357.00361.40359.9348,067
May 17, 2024367.90367.90360.05361.10359.6340,674
May 16, 2024373.55373.55361.00364.25362.7766,079
May 15, 2024372.00377.35368.00369.85368.3565,990
May 14, 2024373.50373.50365.00371.30369.79186,558
May 13, 2024382.00383.00362.80365.10363.62464,730
May 10, 2024358.70365.35350.15361.50360.0337,725
May 9, 2024366.30367.50355.15357.95356.5069,265
May 8, 2024361.55369.15355.10363.85362.3767,132
May 7, 2024360.05367.70353.55361.55360.08131,559
May 6, 2024350.15376.00342.60357.85356.40268,487
May 3, 2024348.65353.20342.35347.40345.9942,450
May 2, 2024351.25354.95345.10346.95345.5435,839
Apr 30, 2024352.00354.80349.50351.25349.8232,258
Apr 29, 2024354.45357.20348.35349.65348.2331,447
Apr 26, 2024356.75359.85353.00354.45353.0136,778
Apr 25, 2024357.25360.00355.55356.75355.3035,061
Apr 24, 2024357.05361.50355.10357.25355.8040,785
Apr 23, 2024355.80364.95355.80359.05357.5972,151
Apr 22, 2024368.10368.10352.10355.55354.1185,079
Apr 19, 2024364.00366.20357.00361.75360.28178,264
Apr 18, 2024338.95385.60336.00367.10365.611,901,479
Apr 16, 2024330.55343.80330.10336.50335.1343,347
Apr 15, 2024339.00339.85326.65332.20330.8556,896
Apr 12, 2024344.00345.60339.55341.30339.9136,922
Apr 10, 2024356.15359.40342.00345.05343.6594,589
Apr 9, 2024359.00362.75350.55356.80355.3528,180
Apr 8, 2024364.00364.30354.00359.00357.5445,268
Apr 5, 2024354.90360.00350.80359.50358.0446,756
Apr 4, 2024351.30354.00349.65352.95351.5235,556
Apr 3, 2024349.45355.20349.45351.30349.8744,553
Apr 2, 2024346.60357.70339.25353.45352.0180,529
Apr 1, 2024309.00357.00309.00346.60345.19358,474
Mar 28, 2024315.95321.30304.35306.55305.31110,396
Mar 27, 2024321.50324.35312.85314.35313.0779,843
Mar 26, 2024328.75328.75317.05318.70317.4158,248
Mar 22, 2024324.85331.00324.85328.75327.4233,602
Mar 21, 2024324.90326.10320.45323.70322.3925,456
Mar 20, 2024328.00328.00319.50320.55319.2528,315
Mar 19, 2024325.65330.00320.80325.70324.3831,782
Mar 18, 2024331.80334.00321.10323.35322.0435,157
Mar 15, 2024330.00335.95327.55331.80330.4540,207
Mar 14, 2024322.25333.85313.00330.05328.7144,000
Mar 13, 2024345.00345.55315.10322.30320.9998,322
Mar 12, 2024336.50345.90333.45343.50342.1163,255
Mar 11, 2024353.00354.00335.00336.05334.6969,433
Mar 7, 2024353.25353.25345.00351.55350.1224,766
Mar 6, 2024358.55359.95344.00348.05346.6457,048
Mar 5, 2024363.45366.70354.60358.20356.7527,200
Mar 4, 2024369.95371.80362.00363.10361.6335,605
Mar 1, 2024352.35377.40352.35370.90369.39189,044
Feb 29, 2024363.40366.20351.90352.35350.9235,335
Feb 28, 2024368.65372.75358.10363.40361.9257,200
Feb 27, 2024369.00372.00363.10367.60366.1141,142
Feb 26, 2024362.10370.40360.85368.35366.8597,616
Feb 23, 2024354.05365.30354.05361.90360.43119,228
Feb 22, 2024346.10352.70341.25351.40349.9742,848
Feb 21, 2024354.00355.70344.75345.90344.5055,291
Feb 20, 2024359.45359.45351.30352.55351.1244,383
Feb 19, 2024366.25366.25354.20355.85354.4160,685
Feb 16, 2024356.00366.90351.00363.70362.2260,889
Feb 15, 2024357.10357.70352.35353.85352.4126,746
Feb 14, 2024350.00358.00347.85354.70353.2637,143
Feb 13, 2024337.50364.85334.25349.60348.1855,675
Feb 12, 2024362.65362.75336.30337.50336.13119,430
Feb 9, 2024367.85367.85352.55357.80356.3554,551
Feb 8, 2024366.55372.55363.10364.60363.1253,397
Feb 7, 2024373.20374.85366.55368.90367.4050,578
Feb 6, 2024374.90375.70365.75370.15368.6580,453
Feb 5, 2024371.65373.70366.55372.25370.7486,893
Feb 2, 2024373.00373.00363.15364.50363.02112,872
Feb 1, 2024381.05385.00365.00368.00366.51126,985
Jan 31, 2024376.10382.00374.60378.60377.0650,656
Jan 30, 2024371.05376.75368.00373.10371.5961,431
Jan 29, 2024385.60386.95368.10370.05368.55116,732
Jan 25, 2024380.10389.00379.35385.65384.0855,030
Jan 24, 2024370.00379.00369.95377.10375.5742,027
Jan 23, 2024389.95393.85370.00371.95370.44103,698
Jan 19, 2024394.05399.25389.55391.45389.8645,865
Jan 18, 2024390.00397.55376.40393.85392.25105,199
Jan 17, 2024389.50397.65383.00385.95384.38137,251
Jan 16, 2024401.50405.45385.00389.60388.02153,764
Jan 15, 2024410.00410.00397.95401.50399.8779,836

Related Tickers

BIRLAPREC.BO Birla Precision Technologies Limited
55.14
+2.11%
 
SOLIMAC.BO Solitaire Machine Tools Limited
101.05
+2.28%
 
RKFORGE.BO Ramkrishna Forgings Limited
939.25
+2.55%
 
RKFORGE.NS Ramkrishna Forgings Limited
938.70
+2.35%
 
ESABINDIA.NS ESAB India Limited
5,265.75
+1.44%