Sterling Powerg.

Sterling Powergensys Ltd Historical Data

NSEBSE

₹29.05

(-2.75%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	31.81	32	30	31.61	65	1,27,623	2,701
26-Nov-2025	31.59	32.4	31	31.81	43	81,077	2,078
27-Nov-2025	31.81	31.99	30.6	30.97	28	20,555	397
28-Nov-2025	30.77	31.99	30.25	31.1	45	66,256	1,689
01-Dec-2025	30.42	31.7	30.2	30.81	42	1,35,894	3,367
02-Dec-2025	30.4	31.2	30.4	30.67	32	23,120	454
03-Dec-2025	30.8	31.39	29	31	79	1,63,618	3,689
04-Dec-2025	30.06	30.8	30	30.73	30	39,878	902
05-Dec-2025	30.73	30.73	29.6	29.88	27	20,809	580
08-Dec-2025	31.2	31.2	27.8	28.42	68	1,15,789	3,240
09-Dec-2025	28.99	28.99	28.17	28.25	32	58,745	1,550
10-Dec-2025	29.6	30.6	28.58	30.3	57	1,79,651	5,566
11-Dec-2025	30.3	32.49	27.3	28.88	52	1,11,353	3,352
12-Dec-2025	29.4	29.4	28.28	29.08	37	46,319	1,365
15-Dec-2025	27.01	32	27.01	30.01	60	3,51,463	10,941
16-Dec-2025	31.2	31.98	29.5	29.5	32	25,222	787
17-Dec-2025	29.64	29.64	28.6	29.5	31	46,247	1,131
18-Dec-2025	29.35	31	28.63	29.99	27	16,932	415
19-Dec-2025	28	30.65	28	28.77	54	2,44,574	8,244
22-Dec-2025	29.35	30	28.89	29.22	49	62,693	1,392
23-Dec-2025	30.19	30.19	29.01	29.87	15	30,075	831
24-Dec-2025	30.6	30.6	29.01	29.05	31	20,452	565

Sterling Powerg.: Related NEWS

No Record Found

Invest wise with Expert advice