Sterling Greenwoods Limited (BOM:526500)
India · Delayed Price · Currency is INR 20.09
-0.10 (-0.50%)
At close: May 29, 2026
Sterling Greenwoods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20.19 | 20.19 | 20.09 | 20.09 | 20.09 | -0.50% | 7 |
| May 27, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - | 228 |
| May 26, 2026 | 21.25 | 21.25 | 20.19 | 20.19 | 20.19 | -4.99% | 172 |
| May 25, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 15 |
| May 22, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 1 |
| May 21, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.16% | 111 |
| May 20, 2026 | 20.90 | 21.93 | 19.86 | 21.50 | 21.50 | 2.87% | 178 |
| May 19, 2026 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -5.00% | 710 |
| May 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.68% | 62 |
| May 13, 2026 | 22.62 | 22.62 | 22.15 | 22.15 | 22.15 | -4.36% | 288 |
| May 12, 2026 | 23.63 | 23.63 | 23.16 | 23.16 | 23.16 | 2.89% | 544 |
| May 11, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 4.99% | 985 |
| May 8, 2026 | 21.42 | 21.44 | 21.42 | 21.44 | 21.44 | 5.00% | 2,212 |
| May 7, 2026 | 20.00 | 20.51 | 20.00 | 20.42 | 20.42 | 4.50% | 866 |
| May 6, 2026 | 18.66 | 19.57 | 17.73 | 19.54 | 19.54 | 4.72% | 5,185 |
| May 5, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | 12 |
| May 4, 2026 | 18.63 | 18.66 | 18.63 | 18.66 | 18.66 | 0.21% | 11 |
| Apr 29, 2026 | 18.62 | 19.95 | 18.62 | 18.62 | 18.62 | -2.00% | 258 |
| Apr 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 10 |
| Apr 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.14% | 10 |
| Apr 21, 2026 | 19.40 | 19.40 | 19.05 | 19.22 | 19.22 | -1.44% | 279 |
| Apr 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.36% | 1 |
| Apr 15, 2026 | 19.42 | 19.42 | 19.05 | 19.05 | 19.05 | 2.97% | 1,269 |
| Apr 13, 2026 | 18.99 | 18.99 | 18.00 | 18.50 | 18.50 | 2.27% | 2,345 |
| Apr 10, 2026 | 17.85 | 18.09 | 17.85 | 18.09 | 18.09 | 4.99% | 3 |
| Apr 9, 2026 | 16.85 | 17.25 | 16.66 | 17.23 | 17.23 | 3.42% | 2,639 |
| Apr 8, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 2.02% | 11 |
| Apr 6, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.49% | 119 |
| Apr 2, 2026 | 16.26 | 16.26 | 16.25 | 16.25 | 16.25 | -0.06% | 436 |
| Mar 30, 2026 | 17.11 | 17.11 | 16.26 | 16.26 | 16.26 | -4.97% | 68 |
| Mar 27, 2026 | 17.20 | 17.20 | 17.11 | 17.11 | 17.11 | -5.00% | 667 |
| Mar 25, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - | 1 |
| Mar 24, 2026 | 18.10 | 18.50 | 18.00 | 18.01 | 18.01 | -0.50% | 152 |
| Mar 20, 2026 | 18.30 | 18.30 | 17.40 | 18.10 | 18.10 | -1.04% | 259 |
| Mar 18, 2026 | 19.00 | 19.00 | 18.18 | 18.29 | 18.29 | -3.74% | 40 |
| Mar 17, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 43 |
| Mar 16, 2026 | 19.71 | 20.00 | 18.88 | 18.90 | 18.90 | -4.11% | 2,841 |
| Mar 13, 2026 | 21.61 | 21.61 | 19.70 | 19.71 | 19.71 | -4.27% | 280 |
| Mar 12, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -4.68% | 1,607 |
| Mar 11, 2026 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | -4.68% | 11 |
| Mar 10, 2026 | 22.80 | 23.00 | 21.66 | 22.66 | 22.66 | -0.61% | 378 |
| Mar 9, 2026 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 212 |
| Mar 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Mar 2, 2026 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -4.76% | 6 |
| Feb 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 200 |
| Feb 26, 2026 | 23.11 | 24.25 | 23.11 | 24.00 | 24.00 | -0.41% | 462 |
| Feb 25, 2026 | 25.35 | 25.35 | 24.10 | 24.10 | 24.10 | -4.93% | 52 |
| Feb 23, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.20% | 96 |
| Feb 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 35 |
| Feb 18, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | - | 121 |