Price Data Selection & Download
Sterling Tools Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5772 daily OHLCV records on NSE from Jan. 2003 to June 2026.
Share Price All Time High
₹744.30
December 02, 2024
NSE Exchange
Share Price All Time Low
₹2.88
December 12, 2005
NSE Exchange
Highest Volume Trading Day
4,056,984
June 23, 2026 • ₹275.09
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
STERTOOLS daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹278.80 | ₹290.38 | ₹266.00 | ₹269.61 | 1,384,308 |
| 2026-06-23 | ₹243.30 | ₹286.00 | ₹243.30 | ₹275.09 | 4,056,984 |
| 2026-06-22 | ₹246.00 | ₹249.00 | ₹242.61 | ₹244.92 | 36,317 |
| 2026-06-19 | ₹243.79 | ₹249.86 | ₹241.22 | ₹245.52 | 43,478 |
| 2026-06-18 | ₹236.50 | ₹254.23 | ₹236.50 | ₹243.38 | 166,114 |
| 2026-06-17 | ₹236.70 | ₹242.34 | ₹234.10 | ₹235.83 | 45,563 |
| 2026-06-16 | ₹245.69 | ₹251.58 | ₹235.00 | ₹237.76 | 228,905 |
| 2026-06-15 | ₹212.00 | ₹245.00 | ₹212.00 | ₹239.54 | 1,035,276 |
| 2026-06-12 | ₹205.10 | ₹211.68 | ₹204.00 | ₹209.71 | 58,640 |
| 2026-06-11 | ₹209.00 | ₹209.01 | ₹204.00 | ₹204.54 | 26,684 |
| 2026-06-10 | ₹215.43 | ₹216.70 | ₹207.00 | ₹208.57 | 34,075 |
| 2026-06-09 | ₹210.39 | ₹216.90 | ₹210.39 | ₹215.43 | 29,560 |
| 2026-06-08 | ₹218.95 | ₹218.95 | ₹209.55 | ₹210.99 | 35,423 |
| 2026-06-05 | ₹216.60 | ₹222.58 | ₹216.26 | ₹218.01 | 57,649 |
| 2026-06-04 | ₹220.01 | ₹228.89 | ₹218.10 | ₹219.24 | 62,237 |
| 2026-06-03 | ₹231.00 | ₹232.70 | ₹222.61 | ₹225.01 | 63,550 |
| 2026-06-02 | ₹230.70 | ₹234.39 | ₹227.50 | ₹231.70 | 21,505 |
| 2026-06-01 | ₹233.70 | ₹236.70 | ₹228.43 | ₹230.70 | 32,200 |
| 2026-05-29 | ₹235.50 | ₹242.39 | ₹230.25 | ₹235.23 | 52,549 |
| 2026-05-27 | ₹236.00 | ₹236.00 | ₹232.83 | ₹233.54 | 26,046 |
| 2026-05-26 | ₹233.39 | ₹237.03 | ₹232.46 | ₹235.72 | 25,864 |
| 2026-05-25 | ₹237.00 | ₹238.32 | ₹233.65 | ₹234.56 | 37,091 |
| 2026-05-22 | ₹236.35 | ₹236.35 | ₹230.20 | ₹231.33 | 34,933 |
| 2026-05-21 | ₹238.00 | ₹241.38 | ₹234.36 | ₹236.01 | 31,724 |
| 2026-05-20 | ₹232.00 | ₹235.55 | ₹232.00 | ₹233.74 | 22,547 |
| 2026-05-19 | ₹240.00 | ₹245.90 | ₹232.41 | ₹235.14 | 75,238 |
| 2026-05-18 | ₹253.25 | ₹254.50 | ₹234.05 | ₹240.22 | 155,495 |
| 2026-05-15 | ₹231.70 | ₹253.22 | ₹229.65 | ₹244.69 | 311,326 |
| 2026-05-14 | ₹235.70 | ₹241.99 | ₹226.00 | ₹230.20 | 46,842 |
| 2026-05-13 | ₹234.50 | ₹243.22 | ₹231.35 | ₹238.40 | 48,564 |
| 2026-05-12 | ₹251.10 | ₹257.50 | ₹231.35 | ₹233.00 | 85,597 |
| 2026-05-11 | ₹261.35 | ₹267.00 | ₹247.01 | ₹250.88 | 85,868 |
| 2026-05-08 | ₹263.80 | ₹269.25 | ₹259.81 | ₹261.76 | 83,239 |
| 2026-05-07 | ₹257.50 | ₹264.00 | ₹254.71 | ₹259.43 | 32,637 |
| 2026-05-06 | ₹251.12 | ₹260.00 | ₹251.12 | ₹256.29 | 32,337 |
| 2026-05-05 | ₹256.00 | ₹260.99 | ₹250.10 | ₹250.62 | 30,479 |
| 2026-05-04 | ₹245.07 | ₹256.96 | ₹242.00 | ₹253.76 | 60,997 |
| 2026-04-30 | ₹254.54 | ₹255.70 | ₹240.52 | ₹242.84 | 80,622 |
| 2026-04-29 | ₹263.70 | ₹264.00 | ₹253.01 | ₹254.54 | 36,533 |
| 2026-04-28 | ₹257.70 | ₹264.07 | ₹255.80 | ₹261.77 | 66,992 |
| 2026-04-27 | ₹245.34 | ₹268.99 | ₹245.00 | ₹256.32 | 123,958 |
| 2026-04-24 | ₹258.70 | ₹258.70 | ₹243.70 | ₹245.34 | 40,169 |
| 2026-04-23 | ₹261.83 | ₹267.83 | ₹255.10 | ₹255.80 | 43,637 |
| 2026-04-22 | ₹261.19 | ₹264.50 | ₹258.50 | ₹261.83 | 46,267 |
| 2026-04-21 | ₹249.00 | ₹274.00 | ₹249.00 | ₹261.19 | 390,841 |
| 2026-04-20 | ₹249.28 | ₹261.29 | ₹244.18 | ₹249.52 | 244,578 |
| 2026-04-17 | ₹244.80 | ₹246.95 | ₹241.01 | ₹244.28 | 28,395 |
| 2026-04-16 | ₹243.16 | ₹249.80 | ₹240.00 | ₹242.40 | 54,492 |
| 2026-04-15 | ₹233.50 | ₹249.00 | ₹233.35 | ₹243.16 | 73,316 |
| 2026-04-13 | ₹230.00 | ₹233.19 | ₹225.60 | ₹227.74 | 47,091 |
| 2026-04-10 | ₹242.65 | ₹249.00 | ₹236.10 | ₹237.38 | 80,356 |
| 2026-04-09 | ₹241.60 | ₹248.50 | ₹232.50 | ₹242.44 | 135,538 |
| 2026-04-08 | ₹224.00 | ₹244.99 | ₹216.00 | ₹241.60 | 565,311 |
| 2026-04-07 | ₹204.90 | ₹217.00 | ₹203.62 | ₹214.45 | 120,149 |
| 2026-04-06 | ₹201.33 | ₹213.45 | ₹196.36 | ₹208.79 | 359,038 |
| 2026-04-02 | ₹177.00 | ₹209.95 | ₹175.00 | ₹201.33 | 1,639,153 |
| 2026-04-01 | ₹164.00 | ₹186.43 | ₹164.00 | ₹181.06 | 306,206 |
| 2026-03-30 | ₹161.00 | ₹165.19 | ₹155.00 | ₹161.09 | 216,005 |
| 2026-03-27 | ₹172.00 | ₹172.00 | ₹161.98 | ₹163.19 | 191,779 |
| 2026-03-25 | ₹171.50 | ₹179.52 | ₹171.50 | ₹173.30 | 121,303 |
| 2026-03-24 | ₹170.70 | ₹172.97 | ₹166.10 | ₹169.90 | 112,593 |
| 2026-03-23 | ₹176.25 | ₹176.25 | ₹166.00 | ₹167.75 | 78,312 |
| 2026-03-20 | ₹180.00 | ₹183.04 | ₹176.14 | ₹177.55 | 145,812 |
| 2026-03-19 | ₹184.50 | ₹184.50 | ₹177.25 | ₹178.46 | 69,697 |
| 2026-03-18 | ₹174.70 | ₹192.53 | ₹174.70 | ₹187.28 | 181,158 |
| 2026-03-17 | ₹177.00 | ₹180.68 | ₹173.10 | ₹174.53 | 62,476 |
| 2026-03-16 | ₹183.00 | ₹183.00 | ₹175.00 | ₹177.19 | 68,649 |
| 2026-03-13 | ₹190.00 | ₹191.11 | ₹182.00 | ₹183.18 | 72,049 |
| 2026-03-12 | ₹194.70 | ₹196.63 | ₹188.48 | ₹192.04 | 52,697 |
| 2026-03-11 | ₹199.89 | ₹204.70 | ₹193.41 | ₹194.09 | 104,391 |
| 2026-03-10 | ₹198.00 | ₹202.19 | ₹195.66 | ₹199.91 | 55,900 |
| 2026-03-09 | ₹200.00 | ₹200.00 | ₹190.83 | ₹195.10 | 64,542 |
| 2026-03-06 | ₹205.70 | ₹208.70 | ₹202.65 | ₹203.50 | 28,878 |
| 2026-03-05 | ₹206.00 | ₹209.99 | ₹200.00 | ₹205.70 | 75,744 |
| 2026-03-04 | ₹210.00 | ₹213.50 | ₹205.00 | ₹205.67 | 62,847 |
| 2026-03-02 | ₹210.00 | ₹217.98 | ₹210.00 | ₹214.28 | 72,970 |
| 2026-02-27 | ₹225.00 | ₹225.00 | ₹221.70 | ₹222.80 | 31,872 |
| 2026-02-26 | ₹225.00 | ₹227.45 | ₹224.00 | ₹225.00 | 24,477 |
| 2026-02-25 | ₹226.15 | ₹229.70 | ₹224.00 | ₹225.55 | 24,784 |
| 2026-02-24 | ₹227.60 | ₹229.45 | ₹224.60 | ₹228.15 | 30,245 |
| 2026-02-23 | ₹234.65 | ₹236.20 | ₹228.00 | ₹229.70 | 33,197 |
| 2026-02-20 | ₹227.70 | ₹237.15 | ₹226.85 | ₹235.80 | 55,932 |
| 2026-02-19 | ₹230.65 | ₹232.65 | ₹224.10 | ₹228.00 | 44,266 |
| 2026-02-18 | ₹232.60 | ₹234.90 | ₹229.15 | ₹230.70 | 22,794 |
| 2026-02-17 | ₹225.70 | ₹240.40 | ₹223.50 | ₹233.85 | 106,999 |
| 2026-02-16 | ₹230.65 | ₹231.70 | ₹223.80 | ₹225.25 | 51,619 |
| 2026-02-13 | ₹235.30 | ₹235.30 | ₹229.20 | ₹230.65 | 49,064 |
| 2026-02-12 | ₹235.50 | ₹238.05 | ₹232.20 | ₹236.60 | 28,726 |
| 2026-02-11 | ₹239.70 | ₹242.80 | ₹233.30 | ₹235.25 | 48,901 |
| 2026-02-10 | ₹238.05 | ₹243.50 | ₹238.00 | ₹238.55 | 50,054 |
| 2026-02-09 | ₹237.70 | ₹241.05 | ₹235.35 | ₹237.95 | 31,601 |
| 2026-02-06 | ₹235.25 | ₹235.25 | ₹232.05 | ₹234.35 | 24,417 |
| 2026-02-05 | ₹241.50 | ₹243.60 | ₹234.00 | ₹235.55 | 71,077 |
| 2026-02-04 | ₹250.00 | ₹253.70 | ₹239.20 | ₹241.85 | 161,483 |
| 2026-02-03 | ₹244.80 | ₹266.00 | ₹238.75 | ₹259.30 | 260,513 |
| 2026-02-02 | ₹240.45 | ₹241.50 | ₹232.00 | ₹235.70 | 33,813 |
| 2026-02-01 | ₹253.65 | ₹254.00 | ₹235.20 | ₹240.05 | 39,469 |
| 2026-01-30 | ₹246.90 | ₹256.50 | ₹237.30 | ₹253.25 | 93,199 |
| 2026-01-29 | ₹229.90 | ₹248.30 | ₹223.70 | ₹246.00 | 187,915 |
| 2026-01-28 | ₹221.50 | ₹236.00 | ₹219.80 | ₹228.70 | 49,900 |
| 2026-01-27 | ₹227.05 | ₹227.05 | ₹217.90 | ₹223.30 | 55,695 |
| 2026-01-23 | ₹235.30 | ₹238.45 | ₹225.10 | ₹227.55 | 42,587 |
| 2026-01-22 | ₹236.90 | ₹244.20 | ₹235.00 | ₹237.55 | 47,000 |
| 2026-01-21 | ₹237.10 | ₹239.80 | ₹231.20 | ₹236.25 | 44,609 |
| 2026-01-20 | ₹245.90 | ₹247.65 | ₹236.35 | ₹239.25 | 55,227 |
| 2026-01-19 | ₹250.00 | ₹266.00 | ₹244.85 | ₹248.45 | 136,741 |
| 2026-01-16 | ₹253.45 | ₹254.80 | ₹249.90 | ₹250.85 | 28,091 |
| 2026-01-14 | ₹252.20 | ₹256.65 | ₹252.20 | ₹253.45 | 27,265 |
| 2026-01-13 | ₹251.30 | ₹257.40 | ₹251.10 | ₹253.50 | 17,224 |
| 2026-01-12 | ₹256.00 | ₹256.00 | ₹246.05 | ₹253.65 | 65,409 |
| 2026-01-09 | ₹263.20 | ₹263.75 | ₹255.05 | ₹256.00 | 65,939 |
| 2026-01-08 | ₹269.70 | ₹272.90 | ₹263.50 | ₹265.60 | 49,202 |
| 2026-01-07 | ₹268.80 | ₹271.60 | ₹266.75 | ₹268.55 | 22,438 |
| 2026-01-06 | ₹271.00 | ₹272.80 | ₹263.55 | ₹267.35 | 46,137 |
| 2026-01-05 | ₹280.15 | ₹280.15 | ₹270.30 | ₹271.40 | 64,074 |
| 2026-01-02 | ₹274.65 | ₹281.20 | ₹274.00 | ₹280.15 | 43,875 |
| 2026-01-01 | ₹273.70 | ₹277.70 | ₹271.05 | ₹275.35 | 16,242 |
Sterling Tools Share Price Performance Analysis (Jan 2003 - Jun 2026)
STERTOOLS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.08%
₹275.35 → ₹269.61
Year to Date
Price Volatility
11.34%
Low Volatility
Year to Date
Average Daily Volume
148,738
Year to Date Average
NSE Exchange
Sterling Tools Share Price History – Frequently Asked Questions
Common questions about STERTOOLS historical data and records. Examine Sterling Tools quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Sterling Tools (STERTOOLS)?
The all-time high share price of Sterling Tools was ₹744.3 recorded on December 02, 2024 on the NSE exchange.
What is the all-time low share price of Sterling Tools (STERTOOLS)?
The all-time low share price of Sterling Tools was ₹2.88 recorded on December 12, 2005 on the NSE exchange.
How can I download STERTOOLS historical share price data?
You can download Sterling Tools 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 STERTOOLS shares?
The highest trading volume day for Sterling Tools was 4,056,984 shares traded on June 23, 2026 on the NSE exchange, with share price at ₹275.09.