Sterling Greenwoods Limited (BOM:526500)
India · Delayed Price · Currency is INR 31.00
-0.78 (-2.45%)
At close: Jan 13, 2026
Sterling Greenwoods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 27.50 | 32.90 | 27.50 | 27.50 | 27.50 | -8.33% | 1,035 |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2 |
| Jan 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2 |
| Jan 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.45% | 1 |
| Jan 12, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 9.59% | 110 |
| Jan 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Jan 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.65% | 14 |
| Jan 6, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.27% | 2 |
| Jan 5, 2026 | 29.71 | 32.28 | 29.71 | 29.71 | 29.71 | - | 530 |
| Jan 2, 2026 | 29.90 | 30.00 | 29.71 | 29.71 | 29.71 | 8.35% | 479 |
| Jan 1, 2026 | 28.70 | 28.70 | 26.50 | 27.42 | 27.42 | 4.98% | 149 |
| Dec 31, 2025 | 26.40 | 26.40 | 26.05 | 26.12 | 26.12 | -8.35% | 273 |
| Dec 29, 2025 | 28.50 | 28.50 | 28.20 | 28.50 | 28.50 | 1.06% | 166 |
| Dec 26, 2025 | 30.40 | 30.50 | 28.20 | 28.20 | 28.20 | 0.79% | 202 |
| Dec 24, 2025 | 27.25 | 29.00 | 27.25 | 27.98 | 27.98 | -4.67% | 134 |
| Dec 23, 2025 | 30.00 | 30.00 | 27.00 | 29.35 | 29.35 | 4.82% | 557 |
| Dec 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 700 |
| Dec 19, 2025 | 28.30 | 28.48 | 28.00 | 28.00 | 28.00 | -8.20% | 583 |
| Dec 16, 2025 | 30.85 | 30.85 | 29.35 | 30.50 | 30.50 | 3.92% | 236 |
| Dec 15, 2025 | 31.85 | 31.85 | 29.25 | 29.35 | 29.35 | -8.65% | 43 |
| Dec 12, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.03% | 10 |
| Dec 11, 2025 | 32.89 | 32.89 | 32.14 | 32.14 | 32.14 | 1.01% | 4 |
| Dec 10, 2025 | 33.50 | 33.50 | 29.50 | 31.82 | 31.82 | 3.72% | 288 |
| Dec 9, 2025 | 31.60 | 31.60 | 26.26 | 30.68 | 30.68 | 6.31% | 370 |
| Dec 8, 2025 | 28.50 | 28.86 | 27.03 | 28.86 | 28.86 | - | 446 |
| Dec 5, 2025 | 29.99 | 29.99 | 28.86 | 28.86 | 28.86 | -3.86% | 240 |
| Dec 4, 2025 | 27.70 | 34.00 | 27.70 | 30.02 | 30.02 | 0.50% | 963 |
| Dec 3, 2025 | 29.00 | 29.89 | 27.30 | 29.87 | 29.87 | 3.36% | 761 |
| Dec 2, 2025 | 29.69 | 29.69 | 27.60 | 28.90 | 28.90 | -2.99% | 7 |
| Dec 1, 2025 | 29.07 | 29.79 | 27.51 | 29.79 | 29.79 | 7.66% | 1,193 |
| Nov 28, 2025 | 29.00 | 29.67 | 27.64 | 27.67 | 27.67 | 0.11% | 521 |
| Nov 27, 2025 | 29.99 | 30.90 | 27.49 | 27.64 | 27.64 | 0.66% | 1,874 |
| Nov 26, 2025 | 29.00 | 29.75 | 27.00 | 27.46 | 27.46 | -3.04% | 607 |
| Nov 25, 2025 | 34.40 | 34.40 | 27.45 | 28.32 | 28.32 | -4.97% | 2,747 |
| Nov 24, 2025 | 29.80 | 29.80 | 28.16 | 29.80 | 29.80 | - | 221 |
| Nov 21, 2025 | 30.77 | 30.77 | 29.61 | 29.80 | 29.80 | -1.19% | 426 |
| Nov 20, 2025 | 30.39 | 30.39 | 30.16 | 30.16 | 30.16 | -0.49% | 100 |
| Nov 19, 2025 | 31.00 | 32.65 | 30.05 | 30.31 | 30.31 | -7.37% | 381 |
| Nov 18, 2025 | 30.50 | 33.85 | 30.49 | 32.72 | 32.72 | 7.28% | 220 |
| Nov 17, 2025 | 31.26 | 31.26 | 29.00 | 30.50 | 30.50 | - | 57 |
| Nov 14, 2025 | 30.59 | 33.44 | 30.40 | 30.50 | 30.50 | 1.70% | 1,346 |
| Nov 13, 2025 | 29.50 | 30.00 | 29.11 | 29.99 | 29.99 | 1.66% | 186 |
| Nov 12, 2025 | 30.90 | 30.90 | 29.50 | 29.50 | 29.50 | -4.53% | 365 |
| Nov 11, 2025 | 31.47 | 31.47 | 30.85 | 30.90 | 30.90 | 0.16% | 595 |
| Nov 10, 2025 | 30.50 | 30.85 | 30.20 | 30.85 | 30.85 | 2.15% | 1,375 |
| Nov 7, 2025 | 36.48 | 36.48 | 30.00 | 30.20 | 30.20 | -8.48% | 1,514 |
| Nov 4, 2025 | 34.66 | 34.66 | 31.60 | 33.00 | 33.00 | -4.79% | 1,036 |
| Nov 3, 2025 | 33.99 | 35.88 | 32.00 | 34.66 | 34.66 | 10.00% | 3,340 |
| Oct 31, 2025 | 31.51 | 31.59 | 31.51 | 31.51 | 31.51 | 0.32% | 1,000 |
| Oct 30, 2025 | 33.00 | 33.00 | 31.41 | 31.41 | 31.41 | -4.82% | 160 |