BSE · STERPOW · stock
Sterling Powergensys Limited (STERPOW) stock price history
Every BSE trading session of Sterling Powergensys Limited from Oct 29, 2009 to Sep 28, 2026: 4,172 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STERPOW adjusted close, 2009 to 2026
- ₹97.10
- All time high, 2024
- ₹43.00
- 52 week high, ₹16.90 low
- 4,172
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
STERPOW key facts
- Sterling Powergensys Limited (STERPOW) closed at ₹23.90 on Sep 28, 2026 on BSE.
- STERPOW's all time high close is ₹97.10, set on Nov 14, 2024; its all time low close is ₹3.00 on Sep 13, 2012.
- STERPOW's 52 week range is ₹16.90 to ₹43.00.
- STERPOW returned -29.3% over the year to Sep 28, 2026 and +99.2% over five years.
- Over ten years STERPOW returned +316%, +15.3% a year compounded.
- STERPOW's deepest drawdown was -84.2% from Oct 29, 2009 to Sep 13, 2012.
- DataCedar holds 4,172 daily sessions of STERPOW history from Oct 29, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STERPOW price chart, 2009 to 2026
STERPOW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.1% |
| 3 months | -29.1% |
| 6 months | +33.6% |
| Year to date | -16.7% |
| 1 year | -29.3% |
| 3 years | +47.1% |
| 5 years | +99.2% |
| 10 years | +315.7% |
| Since Oct 29, 2009 | +25.8% |
| Compound annual growth, 16.9 years | +1.4% |
STERPOW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹97.10 on Nov 14, 2024
- All time low close
- ₹3.00 on Sep 13, 2012
- 52 week high
- ₹43.00 on Apr 27, 2026
- 52 week low
- ₹16.90 on Mar 27, 2026
- Deepest drawdown
- -84.2% from Oct 29, 2009 to Sep 13, 2012, recovered Dec 12, 2022
- Best single session
- +57.5% on Dec 9, 2022
- Worst single session
- -13.2% on Feb 16, 2026
- Volatility, 1 year annualised
- 62.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +279%
- Worst calendar year
- 2025, -56%
STERPOW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 29, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹27.41 | ₹43.00 | ₹16.90 | ₹23.90 | -16.0% | 1.5M | 184 |
| 2025 | ₹67.05 | ₹79.10 | ₹27.01 | ₹28.46 | -56.3% | 1.4M | 248 |
| 2024 | ₹17.98 | ₹97.10 | ₹14.66 | ₹65.10 | +279.4% | 3.4M | 245 |
| 2023 | ₹22.65 | ₹26.01 | ₹11.04 | ₹17.16 | -27.9% | 768.8K | 245 |
| 2022 | ₹12.00 | ₹32.00 | ₹12.00 | ₹23.80 | +98.3% | 300.4K | 248 |
| 2021 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 0.0% | 0 | 248 |
| 2020 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 0.0% | 0 | 250 |
| 2019 | ₹12.07 | ₹12.07 | ₹12.00 | ₹12.00 | -0.6% | 1 | 242 |
| 2018 | ₹7.55 | ₹12.07 | ₹6.85 | ₹12.07 | +59.9% | 10K | 246 |
| 2017 | ₹8.32 | ₹8.50 | ₹5.33 | ₹7.55 | -9.3% | 49.4K | 248 |
| 2016 | ₹8.00 | ₹9.25 | ₹5.05 | ₹8.32 | +1.5% | 22.3K | 246 |
| 2015 | ₹7.88 | ₹8.20 | ₹5.70 | ₹8.20 | +4.1% | 8K | 246 |
| 2014 | ₹6.60 | ₹8.90 | ₹5.47 | ₹7.88 | +19.4% | 27.3K | 244 |
| 2013 | ₹6.40 | ₹6.90 | ₹5.71 | ₹6.60 | +8.2% | 4.5K | 248 |
| 2012 | ₹5.39 | ₹8.67 | ₹3.00 | ₹6.10 | +13.2% | 18.4K | 245 |
| 2011 | ₹7.10 | ₹8.40 | ₹4.90 | ₹5.39 | -24.1% | 28.3K | 246 |
| 2010 | ₹7.80 | ₹14.98 | ₹6.00 | ₹7.10 | -4.4% | 158.5K | 250 |
| 2009 | ₹15.00 | ₹19.00 | ₹6.09 | ₹7.43 | n/a | 79.3K | 43 |
STERPOW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹23.90 | -22.0% |
| August 2026 | ₹30.65 | -18.3% |
| July 2026 | ₹37.50 | +15.1% |
| June 2026 | ₹32.59 | +11.3% |
| May 2026 | ₹29.28 | -14.6% |
| April 2026 | ₹34.30 | +77.6% |
| March 2026 | ₹19.31 | -19.5% |
| February 2026 | ₹24.00 | -0.5% |
| January 2026 | ₹24.11 | -15.3% |
| December 2025 | ₹28.46 | -8.5% |
| November 2025 | ₹31.10 | -8.9% |
| October 2025 | ₹34.15 | +3.2% |
About the STERPOW data
Daily bars. 4,172 sessions from Oct 29, 2009 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STERPOW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
STERPOW share price history
