U.S. Markets open in 9 hrs 22 mins

Sterling International Enterprises Ltd. (STEERINTER.BO)

Bombay Stock Exchange - Bombay Stock Exchange Real Time Price. Currency in INR
Add to watchlist
1.55+0.09 (+6.16%)
As of 9:17AM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20171.491.551.491.551.5520,850
Aug 21, 20171.481.481.401.461.4637,416
Aug 18, 20171.441.481.401.451.4516,600
Aug 17, 20171.411.491.371.421.4237,351
Aug 16, 20171.421.541.351.451.4533,150
Aug 14, 20171.371.491.231.421.4278,972
Aug 11, 20171.501.501.401.441.4475,693
Aug 10, 20171.571.571.401.471.47115,925
Aug 09, 20171.361.571.361.501.50204,778
Aug 08, 20171.641.671.501.531.53169,853
Aug 07, 20171.701.731.561.691.69353,812
Aug 04, 20171.661.761.661.761.7623,325
Aug 03, 20171.821.821.681.731.7319,710
Aug 02, 20171.651.811.641.761.7699,799
Aug 01, 20171.811.831.651.691.69113,906
Jul 31, 20171.811.811.681.781.78208,738
Jul 28, 20171.841.841.671.811.81130,546
Jul 27, 20171.821.941.751.751.75132,084
Jul 26, 20171.751.791.701.781.7853,680
Jul 25, 20171.741.751.651.701.70294,065
Jul 24, 20171.761.761.621.671.6791,774
Jul 21, 20171.851.851.601.691.69147,051
Jul 20, 20171.761.781.601.771.77184,210
Jul 19, 20171.761.781.661.671.6723,883
Jul 18, 20171.801.821.651.701.70322,313
Jul 17, 20171.881.881.661.731.73151,736
Jul 14, 20171.831.901.761.801.80144,955
Jul 13, 20171.801.901.801.861.8626,248
Jul 12, 20171.921.921.761.851.8525,622
Jul 11, 20172.022.021.921.931.9331,219
Jul 10, 20172.082.081.932.022.02141,817
Jul 07, 20171.971.991.851.981.9850,725
Jul 06, 20171.852.011.851.861.86100,590
Jul 05, 20171.851.851.681.831.8352,675
Jul 04, 20171.881.881.721.751.75100,720
Jul 03, 20171.941.951.761.811.8181,999
Jun 30, 20171.841.951.811.851.8560,304
Jun 29, 20171.901.971.761.891.8969,480
Jun 28, 20171.931.931.751.821.82110,255
Jun 27, 20171.861.951.861.881.8840,241
Jun 23, 20171.971.971.771.861.8680,948
Jun 22, 20171.861.951.851.951.9543,084
Jun 21, 20171.902.041.891.921.9245,961
Jun 20, 20171.982.001.891.901.9093,648
Jun 19, 20172.002.001.901.911.9112,712
Jun 16, 20172.152.151.911.951.9542,667
Jun 15, 20171.952.001.902.002.0078,756
Jun 14, 20171.861.961.851.951.9521,055
Jun 13, 20171.901.991.871.941.9428,601
Jun 12, 20171.921.991.901.921.9260,261
Jun 09, 20171.902.001.901.921.9291,555
Jun 08, 20171.942.001.861.901.9042,144
Jun 07, 20171.902.031.771.911.9182,364
Jun 06, 20171.932.001.871.951.9559,602
Jun 05, 20171.901.991.881.961.9659,018
Jun 02, 20171.902.031.901.951.9528,181
Jun 01, 20171.992.121.951.971.9782,221
May 31, 20172.102.131.972.052.0542,082
May 30, 20171.952.041.902.032.0323,366
May 29, 20171.952.051.901.981.9870,501
May 26, 20171.982.001.922.002.0067,226
May 25, 20171.962.081.901.911.9157,895
May 24, 20172.022.101.991.991.9926,057
May 23, 20172.142.141.952.092.0997,832
May 22, 20172.102.142.042.052.0524,597
May 19, 20172.202.212.052.062.0657,653
May 18, 20172.142.172.042.142.1479,109
May 17, 20172.152.152.002.072.07126,292
May 16, 20172.002.151.972.052.0563,210
May 15, 20171.972.061.932.062.06138,995
May 12, 20172.042.041.921.971.9731,768
May 11, 20172.002.041.951.961.9630,822
May 10, 20172.042.152.032.042.04236,512
May 09, 20172.332.332.132.132.13267,398
May 08, 20172.342.372.192.242.2455,243
May 05, 20172.262.382.262.262.2666,205
May 04, 20172.352.402.232.372.37136,988
May 03, 20172.492.492.302.342.3457,984
May 02, 20172.452.572.402.412.41160,412
Apr 28, 20172.552.582.372.452.45103,052
Apr 27, 20172.462.572.362.492.4994,986
Apr 26, 20172.452.502.372.482.48255,056
Apr 25, 20172.692.692.452.492.49925,995
Apr 24, 20172.572.572.572.572.57210,982
Apr 21, 20172.452.452.302.452.45856,828
Apr 20, 20172.342.342.342.342.3453,530
Apr 19, 20172.232.232.212.232.23118,017
Apr 18, 20172.002.131.932.132.13300,516
Apr 17, 20172.192.241.982.032.03178,036
Apr 13, 20172.542.542.192.192.19233,951
Apr 12, 20172.632.692.352.432.43532,160
Apr 11, 20172.442.562.152.542.541,701,184
Apr 10, 20171.902.161.742.142.14890,297
Apr 07, 20171.541.801.541.801.80609,129
Apr 06, 20171.571.581.491.501.50183,839
Apr 05, 20171.591.611.511.531.5365,085
Apr 03, 20171.541.601.531.591.5962,710
Mar 31, 20171.571.601.511.591.5977,960
Mar 30, 20171.521.581.451.551.5592,743
Mar 29, 20171.501.601.501.511.51132,648
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...