Sterling Greenwoods Limited (BOM:526500)
India · Delayed Price · Currency is INR 19.00
+0.31 (1.66%)
At close: Oct 6, 2026
Sterling Greenwoods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.66% | 220 |
| Oct 5, 2026 | 16.91 | 18.69 | 16.91 | 18.69 | 18.69 | 5.00% | 471 |
| Sep 30, 2026 | 17.15 | 17.80 | 17.15 | 17.80 | 17.80 | 3.79% | 1,557 |
| Sep 29, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.99% | 1,034 |
| Sep 28, 2026 | 19.00 | 19.00 | 18.05 | 18.05 | 18.05 | -5.00% | 179 |
| Sep 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 52 |
| Sep 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.95% | 25 |
| Sep 23, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.50% | 15 |
| Sep 22, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.50% | 1 |
| Sep 21, 2026 | 20.20 | 20.20 | 20.19 | 20.19 | 20.19 | -4.99% | 105 |
| Sep 18, 2026 | 21.33 | 21.33 | 21.25 | 21.25 | 21.25 | -0.38% | 7 |
| Sep 17, 2026 | 21.45 | 21.45 | 21.33 | 21.33 | 21.33 | -4.99% | 4 |
| Sep 16, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | 4 |
| Sep 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.73% | 1 |
| Sep 9, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - | 7 |
| Sep 8, 2026 | 21.71 | 21.71 | 21.69 | 21.69 | 21.69 | -0.09% | 106 |
| Sep 7, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.98% | 6 |
| Sep 4, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -1.38% | 171 |
| Sep 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.86% | 12 |
| Sep 2, 2026 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | -4.97% | 22 |
| Sep 1, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.64% | 6 |
| Aug 31, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - | 5 |
| Aug 28, 2026 | 21.09 | 23.29 | 21.09 | 23.29 | 23.29 | 4.96% | 16 |
| Aug 27, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 4.97% | 41 |
| Aug 26, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 4.97% | 12 |
| Aug 25, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -4.96% | 157 |
| Aug 24, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - | 35 |
| Aug 21, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -4.98% | 5 |
| Aug 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 5 |
| Aug 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.04% | 2 |
| Aug 18, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - | 3 |
| Aug 17, 2026 | 22.35 | 22.35 | 22.29 | 22.29 | 22.29 | -2.15% | 11 |
| Aug 14, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | 3 |
| Aug 13, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 4.98% | 21 |
| Aug 11, 2026 | 21.71 | 21.71 | 21.70 | 21.70 | 21.70 | -0.05% | 7 |
| Aug 10, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 4.98% | 125 |
| Aug 7, 2026 | 21.50 | 21.50 | 20.68 | 20.68 | 20.68 | -4.96% | 60 |
| Aug 6, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - | 57 |
| Jul 28, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.41% | 34 |
| Jul 27, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -4.96% | 150 |
| Jul 22, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | 405 |
| Jul 21, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | 10 |
| Jul 20, 2026 | 21.98 | 22.99 | 21.98 | 22.99 | 22.99 | 4.60% | 9 |
| Jul 16, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - | 50 |
| Jul 15, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 4.97% | 100 |
| Jul 14, 2026 | 19.50 | 20.94 | 19.50 | 20.94 | 20.94 | 4.96% | 81 |
| Jul 9, 2026 | 21.00 | 21.00 | 19.95 | 19.95 | 19.95 | -5.00% | 85 |
| Jul 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.65% | 360 |
| Jul 6, 2026 | 22.82 | 22.82 | 20.66 | 20.66 | 20.66 | -4.97% | 1,160 |
| Jul 3, 2026 | 22.50 | 22.50 | 21.74 | 21.74 | 21.74 | -4.98% | 431 |