Sterling Powergensys share price history

BSE: 513575Industrial ManufacturingSmall Cap

Sterling Powergensys Limited · Face value ₹10 · Listed May 1994

₹21.62₹0.48 (2.27%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹21.14.

27 Oct: open ₹21.90, high ₹22.15, low ₹20.80

52-week range of traded prices to 27 Oct 2026

₹16.90Low, 27 Mar 2026₹43.00High, 27 Apr 2026

Market cap: ₹11 Cr4,376th largest listed
P/E: Earlier quarters restated in the year
P/B: 8.22
Dividend yield: Nonein the last 12 months
ROCE: 27.9%
Debt to equity: 1.62
Volume, BSE: 1,877

Sterling Powergensys share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Sterling Powergensys' share price is on record from 29 Oct 2009, when it closed at ₹19.00, to 27 Oct 2026. Its highest close was ₹97.10 on 14 Nov 2024 and its lowest ₹3.00 on 13 Sep 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.62	−24.0%	42.10	17.89	27.41	43.00	16.90	15,27,936
2025	28.46	−56.3%	79.10	28.25	67.05	79.10	27.01	13,83,894
2024	65.10	+279.4%	97.10	15.00	17.98	97.10	14.66	34,48,846
2023	17.16	−27.9%	24.78	11.04	22.65	26.01	11.00	7,69,858
2022	23.80	+98.3%	30.73	18.90	18.00	32.00	18.00	3,00,429
2019	12.00	−0.6%	12.00	12.00	12.00	12.00	12.00	1
2018	12.07	+59.9%	12.07	6.86	7.18	12.07	6.85	10,190
2017	7.55	−9.3%	8.50	5.33	8.50	8.50	5.33	49,438
2016	8.32	+1.5%	9.20	5.05	8.00	9.25	5.05	22,315
2015	8.20	+4.1%	8.20	5.70	7.88	8.20	5.70	7,982
2014	7.88	+19.4%	8.90	5.47	6.91	8.90	5.47	26,048
2013	6.60	+8.2%	6.90	5.80	6.40	6.90	5.71	4,545
2012	6.10	+13.2%	8.67	3.00	5.65	8.67	3.00	18,890
2011	5.39	−24.1%	8.43	4.90	7.45	8.43	4.90	29,700
2010	7.10	−4.4%	14.50	6.00	7.80	14.98	6.00	1,34,500
2009	7.43	–	19.00	6.41	15.00	25.00	5.06	77,600

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 9 Dec 2022. 2019 is from its first session, 22 Aug 2019. 2014 is from its first session, 29 Jan 2014. 2009 is from its first session, 29 Oct 2009. The change in 2022 is on the close at the end of 2019, the last year before it with a trade. The close is the year's last trade for 2019 (22 Aug 2019), 2018 (3 Dec 2018), 2017 (5 Sep 2017), 2016 (4 Nov 2016) and 2013 (2 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.62	−2.7%	22.03	24.40	19.62	51,807
Sep 2026	22.23	−27.5%	31.60	31.60	21.58	1,24,557
Aug 2026	30.65	−18.3%	38.99	39.37	29.81	1,27,328
Jul 2026	37.50	+15.1%	32.65	39.50	31.00	1,45,864
Jun 2026	32.59	+11.3%	30.74	39.20	30.74	1,56,988
May 2026	29.28	−14.6%	32.59	36.49	28.20	1,31,807
Apr 2026	34.30	+77.6%	19.00	43.00	18.30	4,33,011
Mar 2026	19.31	−19.5%	22.22	24.44	16.90	1,99,091
Feb 2026	24.00	−0.5%	24.48	28.59	22.00	99,044
Jan 2026	24.11	−15.3%	27.41	29.70	22.50	58,439
Dec 2025	28.46	−8.5%	30.42	32.49	27.01	63,436
Nov 2025	31.10	−8.9%	32.20	36.00	30.00	52,796
Oct 2025	34.15	+3.2%	33.16	35.99	29.00	1,38,096
Sep 2025	33.10	−8.2%	37.50	37.50	32.80	1,09,000
Aug 2025	36.05	−2.2%	36.90	38.99	31.50	1,20,934
Jul 2025	36.85	−2.8%	38.60	42.09	35.30	2,51,173
Jun 2025	37.90	−6.8%	41.60	41.90	36.10	1,82,603
May 2025	40.66	+11.1%	34.77	45.29	34.30	1,15,888
Apr 2025	36.59	+1.8%	35.95	43.75	34.54	54,481
Mar 2025	35.95	−9.5%	39.71	46.00	35.85	67,395
Feb 2025	39.71	−29.1%	57.12	63.04	39.71	1,15,895
Jan 2025	56.00	−14.0%	67.05	79.10	55.34	1,12,197
Dec 2024	65.10	−19.6%	79.38	80.95	58.52	2,39,842
Nov 2024	80.99	+13.5%	74.93	97.10	70.65	1,31,523
Oct 2024	71.37	−8.1%	76.10	82.17	68.59	1,26,607
Sep 2024	77.65	+10.3%	70.40	77.65	56.25	3,80,471
Aug 2024	70.40	+39.7%	50.30	70.40	50.30	5,83,175
Jul 2024	50.40	+42.5%	34.68	50.40	33.99	4,22,317
Jun 2024	35.38	+45.4%	25.55	41.55	25.55	4,17,378
May 2024	24.34	+43.1%	17.76	24.34	15.30	3,69,243
Apr 2024	17.01	+6.4%	16.78	18.49	15.20	3,77,885
Mar 2024	15.99	+3.2%	16.26	17.19	14.66	81,956
Feb 2024	15.50	−36.5%	25.63	26.91	15.00	1,69,513
Jan 2024	24.41	+42.2%	17.98	24.41	17.20	1,48,936
Dec 2023	17.16	−14.8%	21.15	21.70	15.61	1,34,589
Nov 2023	20.15	+7.1%	18.01	22.45	17.40	30,631
Oct 2023	18.81	+15.8%	16.58	21.68	15.44	39,573
Sep 2023	16.25	−6.1%	17.30	17.30	16.00	14,292
Aug 2023	17.30	−13.5%	20.00	21.00	15.40	70,007
Jul 2023	20.00	+19.0%	17.60	26.01	17.60	1,28,143
Jun 2023	16.80	+17.1%	13.64	16.80	12.00	37,636
May 2023	14.35	+25.1%	12.04	17.17	11.23	18,352
Apr 2023	11.47	−11.1%	12.26	12.40	11.00	6,573
Mar 2023	12.90	−18.4%	15.75	17.45	12.54	9,903
Feb 2023	15.80	+1.9%	16.25	18.70	15.45	66,408
Jan 2023	15.50	−34.9%	22.65	23.75	14.45	2,13,751
Dec 2022	23.80	+98.3%	18.00	32.00	18.00	3,00,429
Aug 2019	12.00	−0.6%	12.00	12.00	12.00	1
Dec 2018	12.07	+5.0%	12.07	12.07	12.07	10
Nov 2018	11.50	+3.7%	11.09	11.55	11.00	154
Oct 2018	11.09	+10.1%	10.57	11.09	10.57	11
Aug 2018	10.07	−4.9%	10.07	10.07	10.07	1,001
May 2018	10.59	+5.0%	10.59	10.59	10.59	550
Feb 2018	10.09	+47.1%	7.20	10.09	7.20	4,425
Jan 2018	6.86	−9.1%	7.18	8.15	6.85	4,039
Sep 2017	7.55	−5.4%	7.95	7.95	7.50	1,000
Aug 2017	7.98	+2.3%	8.00	8.37	7.41	6,607
Jul 2017	7.80	+39.0%	5.33	7.82	5.33	2,752
Jun 2017	5.61	−10.2%	6.56	6.56	5.61	1,086
May 2017	6.25	−12.1%	7.20	7.55	6.08	5,821
Apr 2017	7.11	+9.4%	6.18	7.86	6.16	17,488
Mar 2017	6.50	−7.8%	7.00	7.00	5.88	12,635
Feb 2017	7.05	−11.9%	7.60	7.60	7.05	750
Jan 2017	8.00	−3.8%	8.50	8.50	8.00	1,299
Nov 2016	8.32	+10.1%	7.93	8.32	7.93	3,129
Oct 2016	7.56	+26.0%	6.00	7.56	5.80	3,880
Sep 2016	6.00	−0.5%	5.75	6.30	5.10	5,378
Aug 2016	6.03	+19.2%	5.10	6.04	5.09	5,390
Jul 2016	5.06	−8.8%	5.30	5.30	5.05	369
Jun 2016	5.55	−21.3%	6.70	6.70	5.55	50
May 2016	7.05	−4.9%	7.05	7.05	7.05	10
Apr 2016	7.41	−2.5%	7.98	8.40	7.41	1,572
Mar 2016	7.60	−13.0%	9.17	9.25	7.60	221
Feb 2016	8.74	+4.0%	8.80	9.20	8.74	1,100
Jan 2016	8.40	+2.4%	8.00	8.40	8.00	1,216
Dec 2015	8.20	+13.6%	7.58	8.20	7.40	1,227
Nov 2015	7.22	+4.9%	7.22	7.22	7.22	5
Oct 2015	6.88	+4.9%	6.88	6.88	6.88	303
Sep 2015	6.56	+9.7%	5.98	6.56	5.98	816
Aug 2015	5.98	−4.8%	6.00	6.00	5.70	1,056
Jul 2015	6.28	−14.1%	7.65	7.65	6.28	3,164
May 2015	7.31	+4.9%	7.31	7.31	7.31	25
Mar 2015	6.97	−4.9%	6.97	6.97	6.97	1,025
Feb 2015	7.33	−7.0%	7.55	7.55	7.33	261
Jan 2015	7.88	0.0%	7.88	7.88	7.88	100
Dec 2014	7.88	−0.3%	7.51	7.88	7.51	41
Nov 2014	7.90	−1.3%	8.00	8.00	7.58	833
Aug 2014	8.00	−0.5%	8.00	8.00	8.00	300
Jul 2014	8.04	−7.1%	8.22	8.90	8.04	3,700
Jun 2014	8.65	+31.5%	6.90	8.65	6.90	15,019
May 2014	6.58	+8.8%	6.05	6.58	5.47	4,010
Apr 2014	6.05	−13.3%	6.65	6.65	6.01	810
Mar 2014	6.98	+4.2%	6.98	6.98	6.98	300
Jan 2014	6.70	+1.5%	6.91	6.91	6.58	1,035
Dec 2013	6.60	+0.6%	6.60	6.60	6.60	275
Nov 2013	6.56	−4.1%	6.90	6.90	6.56	600
Oct 2013	6.84	+9.4%	6.55	6.84	6.55	600
Sep 2013	6.25	+4.3%	6.00	6.25	6.00	125
Apr 2013	5.99	−4.9%	5.99	5.99	5.99	100
Mar 2013	6.30	+8.6%	6.00	6.30	5.71	2,405
Feb 2013	5.80	−4.9%	5.80	5.80	5.80	60
Jan 2013	6.10	0.0%	6.40	6.40	6.10	380
Dec 2012	6.10	+20.6%	4.81	6.11	4.81	2,050
Nov 2012	5.06	+28.1%	4.14	5.89	3.94	4,860
Oct 2012	3.95	+20.1%	3.29	4.35	3.29	3,200
Sep 2012	3.29	−0.6%	3.15	3.46	3.00	1,235
Aug 2012	3.31	−25.1%	4.21	4.21	3.31	2,365
Jul 2012	4.42	−39.6%	7.49	7.50	4.21	1,080
Apr 2012	7.32	−8.5%	7.70	7.70	7.32	300
Mar 2012	8.00	+13.5%	6.70	8.00	6.70	900
Feb 2012	7.05	−14.6%	8.67	8.67	7.05	1,400
Jan 2012	8.26	+53.2%	5.65	8.26	5.65	1,500
Dec 2011	5.39	+10.0%	5.14	5.39	5.14	300
Nov 2011	4.90	−25.8%	6.28	6.28	4.90	4,200
Oct 2011	6.60	−1.2%	6.50	7.16	6.50	1,400
Sep 2011	6.68	+3.2%	6.15	6.70	6.06	2,200
Aug 2011	6.47	−5.3%	6.49	7.15	6.47	1,000
Jul 2011	6.83	−0.4%	6.55	7.21	6.20	1,500
Jun 2011	6.86	−9.7%	7.26	7.61	6.86	800
May 2011	7.60	+26.7%	6.29	7.99	5.99	3,900
Apr 2011	6.00	−9.9%	6.50	6.50	5.95	1,200
Mar 2011	6.66	−21.0%	8.01	8.01	6.66	1,000
Feb 2011	8.43	+16.9%	7.55	8.43	6.53	9,100
Jan 2011	7.21	+1.5%	7.45	8.40	6.87	3,100
Dec 2010	7.10	−37.8%	10.84	10.84	7.10	5,400
Nov 2010	11.41	+6.2%	11.27	14.98	11.25	19,000
Oct 2010	10.74	+46.1%	7.71	10.74	6.55	9,800
Sep 2010	7.35	−24.1%	9.20	9.20	6.70	5,300
Aug 2010	9.68	−8.7%	11.10	11.55	9.22	9,500
Jul 2010	10.60	+52.7%	6.61	14.28	6.61	41,100
Jun 2010	6.94	+9.3%	6.66	6.99	6.00	2,800
May 2010	6.35	−9.3%	6.70	7.01	6.35	1,600
Apr 2010	7.00	+1.9%	7.21	7.58	6.43	5,100
Mar 2010	6.87	−19.2%	8.30	8.38	6.59	14,300
Feb 2010	8.50	+23.2%	6.90	9.40	6.90	2,400
Jan 2010	6.90	−7.1%	7.80	8.10	6.90	18,200
Dec 2009	7.43	−17.9%	8.18	8.18	6.09	23,700
Nov 2009	9.05	−49.9%	17.15	17.15	9.05	1,800
Oct 2009	18.06	–	15.00	25.00	5.06	52,100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	21.90	22.15	20.80	21.62	21.87	1,877
26 Oct 2026	20.14	21.14	19.62	21.14	20.69	2,455
23 Oct 2026	21.25	21.25	20.14	20.14	20.54	1,931
22 Oct 2026	22.28	22.39	21.19	21.19	21.43	5,400
21 Oct 2026	24.28	24.28	22.30	22.30	22.53	2,426
19 Oct 2026	23.58	23.58	22.65	23.45	23.44	1,022
16 Oct 2026	23.50	24.40	22.50	22.50	23.52	4,117
15 Oct 2026	23.40	23.82	22.13	23.39	22.99	1,414
14 Oct 2026	22.43	23.40	21.50	23.00	22.79	2,480
13 Oct 2026	23.87	23.87	22.23	22.32	22.29	9,113
12 Oct 2026	22.90	23.40	22.50	23.40	23.03	2,306
9 Oct 2026	22.30	23.25	21.90	22.84	22.51	1,316
8 Oct 2026	23.30	23.80	22.30	22.43	22.87	2,782
7 Oct 2026	24.05	24.05	22.50	23.30	23.39	6,277
6 Oct 2026	23.00	23.60	22.01	23.00	22.97	2,195
5 Oct 2026	23.70	23.70	21.85	22.80	22.97	1,064
1 Oct 2026	22.03	23.30	21.60	22.82	22.78	3,632
30 Sep 2026	22.71	22.90	21.58	22.23	22.28	5,195
29 Sep 2026	23.50	25.09	22.71	22.71	23.12	14,267
28 Sep 2026	26.18	26.18	23.80	23.90	24.44	8,443
25 Sep 2026	25.50	25.80	24.30	25.05	25.07	2,764
24 Sep 2026	26.71	26.71	25.15	25.25	25.44	3,874

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
9 Dec 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.