Price Data Selection & Download
Sterling Powergensys Share Price All Time Records & Statistics (Oct 2009 - Oct 2026)
1524 daily OHLCV records on BSE from Oct. 2009 to Oct. 2026. For live price, key ratios and fundamentals, see STERPOW stock price BSE.
Share Price All Time High
₹97.10
November 14, 2024
BSE Exchange
Share Price All Time Low
₹3.00
September 13, 2012
BSE Exchange
Highest Volume Trading Day
136,130
July 24, 2024 • ₹45.67
BSE Exchange
Share Price History Data (Oct 2009 - Oct 2026)
STERPOW daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹23.70 | ₹23.70 | ₹21.85 | ₹22.80 | 1,064 |
| 2026-10-01 | ₹22.03 | ₹23.30 | ₹21.60 | ₹22.82 | 3,632 |
| 2026-09-30 | ₹22.71 | ₹22.90 | ₹21.58 | ₹22.23 | 5,195 |
| 2026-09-29 | ₹23.50 | ₹25.09 | ₹22.71 | ₹22.71 | 14,267 |
| 2026-09-28 | ₹26.18 | ₹26.18 | ₹23.80 | ₹23.90 | 8,443 |
| 2026-09-25 | ₹25.50 | ₹25.80 | ₹24.30 | ₹25.05 | 2,764 |
| 2026-09-24 | ₹26.71 | ₹26.71 | ₹25.15 | ₹25.25 | 3,874 |
| 2026-09-23 | ₹24.90 | ₹26.50 | ₹24.80 | ₹26.47 | 3,255 |
| 2026-09-22 | ₹26.48 | ₹26.48 | ₹24.45 | ₹25.35 | 2,646 |
| 2026-09-21 | ₹24.82 | ₹25.90 | ₹24.82 | ₹25.69 | 1,379 |
| 2026-09-18 | ₹25.20 | ₹25.20 | ₹24.61 | ₹24.81 | 19,764 |
| 2026-09-17 | ₹24.00 | ₹26.18 | ₹24.00 | ₹25.90 | 1,476 |
| 2026-09-16 | ₹26.00 | ₹26.06 | ₹24.76 | ₹24.94 | 3,366 |
| 2026-09-15 | ₹26.60 | ₹28.00 | ₹26.06 | ₹26.06 | 1,605 |
| 2026-09-11 | ₹28.00 | ₹28.00 | ₹26.60 | ₹27.10 | 3,919 |
| 2026-09-10 | ₹28.10 | ₹29.05 | ₹27.98 | ₹27.99 | 626 |
| 2026-09-09 | ₹28.21 | ₹29.40 | ₹27.95 | ₹28.00 | 6,856 |
| 2026-09-08 | ₹28.20 | ₹29.50 | ₹28.20 | ₹29.42 | 14,410 |
| 2026-09-07 | ₹29.29 | ₹29.29 | ₹28.02 | ₹28.10 | 1,453 |
| 2026-09-04 | ₹28.01 | ₹29.30 | ₹28.01 | ₹29.30 | 1,492 |
| 2026-09-03 | ₹27.69 | ₹28.99 | ₹27.00 | ₹28.27 | 2,505 |
| 2026-09-02 | ₹29.12 | ₹29.12 | ₹27.67 | ₹27.72 | 14,616 |
| 2026-09-01 | ₹31.60 | ₹31.60 | ₹29.12 | ₹29.12 | 10,646 |
| 2026-08-31 | ₹31.11 | ₹32.00 | ₹30.33 | ₹30.65 | 17,538 |
| 2026-08-28 | ₹31.81 | ₹33.00 | ₹31.51 | ₹31.92 | 2,637 |
| 2026-08-27 | ₹33.00 | ₹33.20 | ₹31.20 | ₹31.66 | 2,411 |
| 2026-08-26 | ₹33.38 | ₹33.38 | ₹31.60 | ₹32.00 | 711 |
| 2026-08-25 | ₹32.33 | ₹32.33 | ₹31.00 | ₹31.81 | 3,389 |
| 2026-08-24 | ₹31.61 | ₹32.45 | ₹30.99 | ₹32.01 | 1,686 |
| 2026-08-21 | ₹30.72 | ₹31.00 | ₹29.81 | ₹30.99 | 2,899 |
| 2026-08-20 | ₹31.36 | ₹32.49 | ₹30.36 | ₹31.34 | 3,387 |
| 2026-08-19 | ₹32.00 | ₹32.94 | ₹31.36 | ₹31.36 | 7,413 |
| 2026-08-18 | ₹32.71 | ₹34.42 | ₹32.71 | ₹33.01 | 8,975 |
| 2026-08-17 | ₹34.43 | ₹34.43 | ₹34.43 | ₹34.43 | 8,358 |
| 2026-08-14 | ₹37.75 | ₹37.76 | ₹34.60 | ₹36.24 | 18,745 |
| 2026-08-13 | ₹34.99 | ₹35.97 | ₹34.35 | ₹35.97 | 3,099 |
| 2026-08-12 | ₹35.90 | ₹36.30 | ₹34.11 | ₹34.26 | 2,878 |
| 2026-08-11 | ₹34.19 | ₹36.00 | ₹34.19 | ₹35.90 | 11,651 |
| 2026-08-10 | ₹36.40 | ₹36.40 | ₹34.21 | ₹35.98 | 4,289 |
| 2026-08-07 | ₹35.00 | ₹36.45 | ₹34.00 | ₹35.76 | 1,910 |
| 2026-08-06 | ₹35.00 | ₹36.45 | ₹35.00 | ₹35.61 | 2,873 |
| 2026-08-05 | ₹37.79 | ₹37.79 | ₹34.43 | ₹35.74 | 6,316 |
| 2026-08-04 | ₹37.84 | ₹37.86 | ₹35.97 | ₹36.24 | 5,507 |
| 2026-08-03 | ₹38.99 | ₹39.37 | ₹37.00 | ₹37.86 | 10,656 |
| 2026-07-31 | ₹36.20 | ₹39.00 | ₹36.20 | ₹37.50 | 1,651 |
| 2026-07-30 | ₹36.75 | ₹39.10 | ₹36.52 | ₹37.98 | 4,508 |
| 2026-07-29 | ₹38.20 | ₹39.40 | ₹36.51 | ₹37.50 | 2,271 |
| 2026-07-28 | ₹38.60 | ₹38.72 | ₹35.53 | ₹38.20 | 4,862 |
| 2026-07-27 | ₹35.00 | ₹36.88 | ₹34.84 | ₹36.88 | 4,356 |
| 2026-07-24 | ₹36.00 | ₹36.74 | ₹34.11 | ₹35.13 | 5,473 |
| 2026-07-23 | ₹36.05 | ₹36.05 | ₹33.40 | ₹35.58 | 5,340 |
| 2026-07-22 | ₹35.89 | ₹35.89 | ₹34.20 | ₹34.85 | 3,855 |
| 2026-07-21 | ₹37.90 | ₹37.99 | ₹35.86 | ₹35.89 | 2,847 |
| 2026-07-20 | ₹39.50 | ₹39.50 | ₹35.75 | ₹36.70 | 5,707 |
| 2026-07-17 | ₹35.73 | ₹37.75 | ₹35.72 | ₹37.63 | 7,341 |
| 2026-07-16 | ₹36.81 | ₹36.81 | ₹35.19 | ₹35.96 | 1,300 |
| 2026-07-15 | ₹34.82 | ₹37.41 | ₹34.82 | ₹36.81 | 7,760 |
| 2026-07-14 | ₹36.72 | ₹37.80 | ₹35.10 | ₹35.63 | 5,187 |
| 2026-07-13 | ₹37.99 | ₹37.99 | ₹34.72 | ₹36.71 | 3,766 |
| 2026-07-10 | ₹36.95 | ₹38.71 | ₹35.25 | ₹36.44 | 8,062 |
| 2026-07-09 | ₹38.68 | ₹38.68 | ₹36.50 | ₹36.87 | 9,537 |
| 2026-07-08 | ₹39.12 | ₹39.13 | ₹36.15 | ₹36.87 | 26,896 |
| 2026-07-07 | ₹36.15 | ₹37.27 | ₹35.50 | ₹37.27 | 18,312 |
| 2026-07-06 | ₹34.07 | ₹35.77 | ₹32.61 | ₹35.50 | 2,947 |
| 2026-07-03 | ₹34.90 | ₹35.32 | ₹34.00 | ₹34.07 | 7,506 |
| 2026-07-02 | ₹32.04 | ₹33.64 | ₹31.00 | ₹33.64 | 2,207 |
| 2026-07-01 | ₹32.65 | ₹34.09 | ₹32.01 | ₹32.04 | 4,173 |
| 2026-06-30 | ₹34.78 | ₹34.78 | ₹32.59 | ₹32.59 | 7,702 |
| 2026-06-29 | ₹33.50 | ₹34.30 | ₹32.04 | ₹34.30 | 3,974 |
| 2026-06-25 | ₹35.15 | ₹35.39 | ₹33.50 | ₹33.72 | 4,668 |
| 2026-06-24 | ₹35.90 | ₹35.90 | ₹33.93 | ₹34.46 | 4,252 |
| 2026-06-23 | ₹36.79 | ₹36.79 | ₹33.53 | ₹35.67 | 5,607 |
| 2026-06-22 | ₹35.99 | ₹35.99 | ₹33.15 | ₹35.29 | 2,812 |
| 2026-06-19 | ₹34.78 | ₹35.00 | ₹33.72 | ₹34.43 | 3,440 |
| 2026-06-18 | ₹34.80 | ₹36.00 | ₹34.00 | ₹35.49 | 3,579 |
| 2026-06-17 | ₹36.21 | ₹36.21 | ₹34.41 | ₹34.80 | 4,149 |
| 2026-06-16 | ₹37.75 | ₹37.75 | ₹34.60 | ₹36.22 | 4,638 |
| 2026-06-15 | ₹36.42 | ₹36.44 | ₹34.84 | ₹36.39 | 6,565 |
| 2026-06-12 | ₹34.69 | ₹34.71 | ₹33.00 | ₹34.71 | 7,157 |
| 2026-06-11 | ₹34.79 | ₹34.79 | ₹33.06 | ₹33.06 | 4,872 |
| 2026-06-10 | ₹37.00 | ₹37.00 | ₹34.79 | ₹34.79 | 7,563 |
| 2026-06-09 | ₹36.75 | ₹38.00 | ₹36.52 | ₹36.62 | 10,079 |
| 2026-06-08 | ₹39.00 | ₹39.20 | ₹35.51 | ₹38.20 | 30,819 |
| 2026-06-05 | ₹37.34 | ₹37.34 | ₹37.34 | ₹37.34 | 8,107 |
| 2026-06-04 | ₹35.57 | ₹35.57 | ₹35.57 | ₹35.57 | 13,698 |
| 2026-06-03 | ₹33.88 | ₹33.88 | ₹33.88 | ₹33.88 | 4,861 |
| 2026-06-02 | ₹32.27 | ₹32.27 | ₹32.25 | ₹32.27 | 12,314 |
| 2026-06-01 | ₹30.74 | ₹30.74 | ₹30.74 | ₹30.74 | 6,132 |
| 2026-05-29 | ₹29.00 | ₹29.90 | ₹28.20 | ₹29.28 | 7,359 |
| 2026-05-27 | ₹29.00 | ₹29.00 | ₹28.30 | ₹28.48 | 4,707 |
| 2026-05-26 | ₹29.90 | ₹30.00 | ₹28.92 | ₹29.29 | 961 |
| 2026-05-25 | ₹29.56 | ₹29.99 | ₹29.50 | ₹29.90 | 5,765 |
| 2026-05-22 | ₹30.95 | ₹30.95 | ₹28.82 | ₹28.84 | 8,297 |
| 2026-05-21 | ₹31.84 | ₹31.84 | ₹30.30 | ₹30.33 | 6,552 |
| 2026-05-20 | ₹32.00 | ₹32.50 | ₹31.11 | ₹31.84 | 1,996 |
| 2026-05-19 | ₹33.90 | ₹33.90 | ₹32.20 | ₹32.74 | 3,688 |
| 2026-05-18 | ₹34.00 | ₹34.00 | ₹31.11 | ₹32.29 | 1,560 |
| 2026-05-15 | ₹32.45 | ₹33.90 | ₹31.16 | ₹32.40 | 7,758 |
| 2026-05-14 | ₹34.99 | ₹34.99 | ₹32.00 | ₹32.61 | 6,913 |
| 2026-05-13 | ₹34.90 | ₹35.00 | ₹32.38 | ₹33.52 | 3,572 |
| 2026-05-12 | ₹34.60 | ₹36.00 | ₹33.50 | ₹34.07 | 11,951 |
| 2026-05-11 | ₹36.40 | ₹36.49 | ₹33.80 | ₹35.26 | 8,316 |
| 2026-05-08 | ₹33.80 | ₹35.53 | ₹33.10 | ₹34.94 | 8,352 |
| 2026-05-07 | ₹30.89 | ₹34.13 | ₹30.89 | ₹33.84 | 11,665 |
| 2026-05-06 | ₹29.43 | ₹32.51 | ₹29.43 | ₹32.51 | 23,469 |
| 2026-05-05 | ₹31.94 | ₹31.94 | ₹30.97 | ₹30.97 | 3,856 |
| 2026-05-04 | ₹32.59 | ₹32.59 | ₹32.59 | ₹32.59 | 5,070 |
| 2026-04-30 | ₹34.30 | ₹34.30 | ₹34.30 | ₹34.30 | 2,509 |
| 2026-04-29 | ₹36.10 | ₹36.10 | ₹36.10 | ₹36.10 | 2,975 |
| 2026-04-28 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 3,502 |
| 2026-04-27 | ₹42.10 | ₹43.00 | ₹40.00 | ₹40.00 | 10,396 |
| 2026-04-24 | ₹42.10 | ₹42.10 | ₹41.00 | ₹42.10 | 30,378 |
| 2026-04-23 | ₹39.99 | ₹40.20 | ₹37.99 | ₹40.10 | 93,199 |
| 2026-04-22 | ₹35.00 | ₹38.43 | ₹32.11 | ₹36.55 | 108,687 |
| 2026-04-21 | ₹33.01 | ₹34.94 | ₹33.01 | ₹34.94 | 29,880 |
| 2026-04-20 | ₹26.48 | ₹31.77 | ₹26.48 | ₹31.77 | 39,236 |
| 2026-04-17 | ₹22.75 | ₹26.50 | ₹22.51 | ₹26.48 | 19,791 |
| 2026-04-16 | ₹22.90 | ₹22.90 | ₹21.40 | ₹22.79 | 2,735 |
| 2026-04-15 | ₹21.60 | ₹22.60 | ₹20.75 | ₹22.55 | 18,415 |
| 2026-04-13 | ₹20.99 | ₹21.50 | ₹19.50 | ₹21.15 | 5,689 |
| 2026-04-10 | ₹21.10 | ₹21.50 | ₹20.01 | ₹21.01 | 11,276 |
| 2026-04-09 | ₹21.40 | ₹21.50 | ₹20.05 | ₹21.00 | 8,720 |
| 2026-04-08 | ₹21.99 | ₹21.99 | ₹20.01 | ₹20.89 | 8,756 |
| 2026-04-07 | ₹19.90 | ₹20.79 | ₹18.58 | ₹19.98 | 15,022 |
| 2026-04-06 | ₹19.80 | ₹20.18 | ₹18.55 | ₹19.39 | 14,620 |
| 2026-04-02 | ₹19.80 | ₹19.80 | ₹18.30 | ₹18.61 | 6,199 |
| 2026-04-01 | ₹19.00 | ₹20.69 | ₹18.82 | ₹19.00 | 1,026 |
| 2026-03-30 | ₹18.00 | ₹20.00 | ₹17.75 | ₹19.31 | 20,038 |
| 2026-03-27 | ₹18.84 | ₹18.84 | ₹16.90 | ₹17.89 | 13,364 |
| 2026-03-25 | ₹19.35 | ₹19.35 | ₹17.80 | ₹18.04 | 25,134 |
| 2026-03-24 | ₹20.39 | ₹20.50 | ₹17.35 | ₹18.97 | 6,993 |
| 2026-03-23 | ₹21.40 | ₹21.40 | ₹18.80 | ₹19.99 | 4,395 |
| 2026-03-20 | ₹19.99 | ₹20.50 | ₹18.81 | ₹19.92 | 44,848 |
| 2026-03-19 | ₹21.00 | ₹21.00 | ₹18.81 | ₹19.35 | 9,181 |
| 2026-03-18 | ₹20.06 | ₹20.89 | ₹18.81 | ₹19.45 | 20,947 |
| 2026-03-17 | ₹22.20 | ₹22.20 | ₹19.55 | ₹19.81 | 5,641 |
| 2026-03-16 | ₹19.79 | ₹20.30 | ₹19.36 | ₹20.00 | 1,069 |
| 2026-03-13 | ₹21.90 | ₹21.90 | ₹19.15 | ₹19.37 | 9,371 |
| 2026-03-12 | ₹21.10 | ₹21.38 | ₹19.50 | ₹20.99 | 4,001 |
| 2026-03-11 | ₹21.90 | ₹21.90 | ₹21.00 | ₹21.10 | 2,353 |
| 2026-03-10 | ₹20.94 | ₹20.95 | ₹20.00 | ₹20.83 | 4,939 |
| 2026-03-09 | ₹23.20 | ₹23.20 | ₹20.00 | ₹20.00 | 3,984 |
| 2026-03-06 | ₹22.50 | ₹22.88 | ₹21.80 | ₹22.82 | 1,685 |
| 2026-03-05 | ₹21.76 | ₹22.80 | ₹21.00 | ₹21.71 | 4,096 |
| 2026-03-04 | ₹22.15 | ₹22.15 | ₹20.60 | ₹21.35 | 10,357 |
| 2026-03-02 | ₹22.22 | ₹24.44 | ₹20.60 | ₹22.70 | 6,695 |
| 2026-02-27 | ₹24.40 | ₹24.59 | ₹22.60 | ₹24.00 | 3,109 |
| 2026-02-26 | ₹23.20 | ₹24.39 | ₹23.20 | ₹24.22 | 2,887 |
| 2026-02-25 | ₹22.00 | ₹24.47 | ₹22.00 | ₹23.09 | 5,448 |
| 2026-02-24 | ₹23.10 | ₹24.59 | ₹22.40 | ₹23.25 | 4,288 |
| 2026-02-23 | ₹24.50 | ₹24.50 | ₹22.97 | ₹23.19 | 1,943 |
| 2026-02-20 | ₹25.60 | ₹26.20 | ₹23.61 | ₹23.67 | 5,905 |
| 2026-02-19 | ₹24.99 | ₹25.00 | ₹24.25 | ₹24.25 | 429 |
| 2026-02-18 | ₹25.80 | ₹27.00 | ₹24.65 | ₹24.97 | 6,384 |
| 2026-02-17 | ₹24.73 | ₹24.73 | ₹22.59 | ₹23.91 | 2,185 |
| 2026-02-16 | ₹28.59 | ₹28.59 | ₹23.16 | ₹24.32 | 20,711 |
| 2026-02-13 | ₹22.16 | ₹28.06 | ₹22.16 | ₹28.03 | 13,781 |
| 2026-02-12 | ₹23.98 | ₹23.98 | ₹22.50 | ₹23.39 | 703 |
| 2026-02-11 | ₹23.52 | ₹23.99 | ₹22.60 | ₹23.80 | 3,209 |
| 2026-02-10 | ₹24.56 | ₹25.20 | ₹22.50 | ₹23.54 | 6,178 |
| 2026-02-09 | ₹25.25 | ₹25.25 | ₹23.56 | ₹23.78 | 2,668 |
| 2026-02-06 | ₹24.85 | ₹25.40 | ₹23.37 | ₹24.62 | 1,426 |
| 2026-02-05 | ₹25.40 | ₹25.60 | ₹24.01 | ₹24.82 | 4,875 |
| 2026-02-04 | ₹25.88 | ₹25.88 | ₹23.40 | ₹23.92 | 5,740 |
| 2026-02-03 | ₹24.00 | ₹24.98 | ₹24.00 | ₹24.90 | 2,454 |
| 2026-02-02 | ₹24.67 | ₹24.67 | ₹22.69 | ₹22.89 | 1,998 |
| 2026-02-01 | ₹24.48 | ₹24.50 | ₹23.10 | ₹23.88 | 2,723 |
| 2026-01-30 | ₹22.55 | ₹24.79 | ₹22.55 | ₹24.11 | 1,202 |
| 2026-01-29 | ₹25.00 | ₹25.00 | ₹23.00 | ₹24.11 | 1,287 |
| 2026-01-28 | ₹25.10 | ₹25.10 | ₹23.40 | ₹24.70 | 2,922 |
| 2026-01-27 | ₹26.39 | ₹26.39 | ₹22.60 | ₹24.86 | 1,380 |
| 2026-01-23 | ₹27.10 | ₹27.10 | ₹24.00 | ₹24.02 | 7,241 |
| 2026-01-22 | ₹24.47 | ₹25.00 | ₹22.50 | ₹24.40 | 2,626 |
| 2026-01-21 | ₹25.43 | ₹25.83 | ₹23.00 | ₹24.59 | 3,176 |
| 2026-01-20 | ₹27.35 | ₹27.35 | ₹25.00 | ₹25.95 | 4,770 |
| 2026-01-19 | ₹28.40 | ₹28.40 | ₹26.90 | ₹27.52 | 1,211 |
| 2026-01-16 | ₹28.19 | ₹28.19 | ₹26.02 | ₹27.25 | 1,160 |
| 2026-01-14 | ₹29.30 | ₹29.30 | ₹26.00 | ₹26.43 | 3,522 |
| 2026-01-13 | ₹27.71 | ₹28.40 | ₹27.10 | ₹27.99 | 3,401 |
| 2026-01-12 | ₹28.74 | ₹28.74 | ₹22.70 | ₹27.71 | 8,029 |
| 2026-01-09 | ₹28.23 | ₹28.23 | ₹27.11 | ₹28.18 | 519 |
| 2026-01-08 | ₹29.00 | ₹29.00 | ₹27.01 | ₹28.22 | 1,651 |
| 2026-01-07 | ₹28.95 | ₹28.95 | ₹27.29 | ₹28.15 | 2,731 |
| 2026-01-06 | ₹28.00 | ₹29.15 | ₹27.41 | ₹29.00 | 1,267 |
| 2026-01-05 | ₹28.49 | ₹28.49 | ₹27.02 | ₹28.12 | 2,155 |
| 2026-01-02 | ₹28.91 | ₹28.99 | ₹27.70 | ₹28.27 | 3,955 |
| 2026-01-01 | ₹27.41 | ₹29.70 | ₹27.41 | ₹28.91 | 4,234 |
Sterling Powergensys Share Price Performance Analysis (Oct 2009 - Oct 2026)
STERPOW price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.13%
₹28.91 → ₹22.80
Year to Date
Price Volatility
20.52%
Medium Volatility
Year to Date
Average Daily Volume
7,919
Year to Date Average
BSE Exchange
Sterling Powergensys Share Price History – Frequently Asked Questions
Common questions about STERPOW historical data and records. Review STERPOW earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sterling Powergensys (STERPOW)?
The all-time high share price of Sterling Powergensys was ₹97.1 recorded on November 14, 2024 on the BSE exchange.
What is the all-time low share price of Sterling Powergensys (STERPOW)?
The all-time low share price of Sterling Powergensys was ₹3.0 recorded on September 13, 2012 on the BSE exchange.
How can I download STERPOW historical share price data?
You can download Sterling Powergensys historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STERPOW shares?
The highest trading volume day for Sterling Powergensys was 136,130 shares traded on July 24, 2024 on the BSE exchange, with share price at ₹45.67.