Sterling and Wilson Renewable Energy Limited (BOM:542760)
India · Delayed Price · Currency is INR 264.00
-3.50 (-1.31%)
At close: Sep 12, 2025
BOM:542760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 265.15 | 272.75 | 264.80 | 270.85 | 270.85 | 1.58% | 166,467 |
| Sep 18, 2025 | 268.65 | 270.50 | 265.65 | 266.65 | 266.65 | -0.61% | 182,627 |
| Sep 17, 2025 | 268.50 | 272.40 | 266.60 | 268.30 | 268.30 | 0.66% | 123,494 |
| Sep 16, 2025 | 267.50 | 267.50 | 265.15 | 266.55 | 266.55 | 0.23% | 228,150 |
| Sep 15, 2025 | 265.55 | 268.60 | 264.85 | 265.95 | 265.95 | 0.74% | 218,410 |
| Sep 12, 2025 | 269.85 | 269.85 | 263.30 | 264.00 | 264.00 | -1.31% | 196,223 |
| Sep 11, 2025 | 271.00 | 271.60 | 267.00 | 267.50 | 267.50 | -0.98% | 229,546 |
| Sep 10, 2025 | 275.00 | 281.90 | 267.25 | 270.15 | 270.15 | 1.39% | 868,636 |
| Sep 9, 2025 | 264.10 | 270.30 | 262.60 | 266.45 | 266.45 | 0.28% | 172,391 |
| Sep 8, 2025 | 265.85 | 269.50 | 264.35 | 265.70 | 265.70 | 1.01% | 160,325 |
| Sep 5, 2025 | 265.75 | 268.75 | 259.75 | 263.05 | 263.05 | -0.44% | 193,851 |
| Sep 4, 2025 | 275.15 | 275.20 | 263.35 | 264.20 | 264.20 | -3.12% | 205,197 |
| Sep 3, 2025 | 270.00 | 274.70 | 268.50 | 272.70 | 272.70 | 1.34% | 186,681 |
| Sep 2, 2025 | 268.25 | 272.55 | 265.35 | 269.10 | 269.10 | 0.77% | 193,892 |
| Sep 1, 2025 | 260.95 | 268.20 | 260.95 | 267.05 | 267.05 | 2.69% | 224,453 |
| Aug 29, 2025 | 263.00 | 265.25 | 259.00 | 260.05 | 260.05 | -0.80% | 209,537 |
| Aug 28, 2025 | 261.40 | 266.60 | 261.40 | 262.15 | 262.15 | -1.65% | 113,519 |
| Aug 26, 2025 | 270.55 | 271.95 | 264.00 | 266.55 | 266.55 | -1.84% | 191,239 |
| Aug 25, 2025 | 278.65 | 280.60 | 270.45 | 271.55 | 271.55 | -2.57% | 237,171 |
| Aug 22, 2025 | 279.95 | 284.60 | 276.70 | 278.70 | 278.70 | -0.05% | 256,392 |
| Aug 21, 2025 | 279.85 | 286.45 | 278.20 | 278.85 | 278.85 | 0.34% | 252,169 |
| Aug 20, 2025 | 274.45 | 282.85 | 274.45 | 277.90 | 277.90 | 0.93% | 260,141 |
| Aug 19, 2025 | 269.05 | 277.20 | 268.30 | 275.35 | 275.35 | 2.38% | 256,353 |
| Aug 18, 2025 | 271.90 | 274.45 | 268.20 | 268.95 | 268.95 | 0.43% | 214,827 |
| Aug 14, 2025 | 275.05 | 276.85 | 266.40 | 267.80 | 267.80 | -2.08% | 93,956 |
| Aug 13, 2025 | 280.35 | 280.90 | 272.05 | 273.50 | 273.50 | -1.37% | 188,663 |
| Aug 12, 2025 | 276.70 | 283.90 | 274.90 | 277.30 | 277.30 | 1.13% | 178,172 |
| Aug 11, 2025 | 274.75 | 275.70 | 265.00 | 274.20 | 274.20 | 0.04% | 159,704 |
| Aug 8, 2025 | 265.20 | 280.95 | 263.20 | 274.10 | 274.10 | 3.36% | 477,935 |
| Aug 7, 2025 | 264.05 | 266.20 | 256.05 | 265.20 | 265.20 | -0.08% | 162,594 |
| Aug 6, 2025 | 274.35 | 274.35 | 264.50 | 265.40 | 265.40 | -2.69% | 98,882 |
| Aug 5, 2025 | 277.00 | 278.75 | 271.15 | 272.75 | 272.75 | -0.98% | 76,038 |
| Aug 4, 2025 | 268.40 | 276.90 | 266.70 | 275.45 | 275.45 | 2.23% | 225,615 |
| Aug 1, 2025 | 280.15 | 283.95 | 268.00 | 269.45 | 269.45 | -4.30% | 376,853 |
| Jul 31, 2025 | 280.05 | 285.75 | 280.05 | 281.55 | 281.55 | -2.07% | 225,032 |
| Jul 30, 2025 | 291.55 | 293.70 | 286.20 | 287.50 | 287.50 | -0.95% | 112,251 |
| Jul 29, 2025 | 283.30 | 291.70 | 279.35 | 290.25 | 290.25 | 1.74% | 302,317 |
| Jul 28, 2025 | 289.00 | 294.80 | 282.60 | 285.30 | 285.30 | -1.45% | 334,804 |
| Jul 25, 2025 | 299.40 | 299.40 | 286.50 | 289.50 | 289.50 | -3.36% | 456,878 |
| Jul 24, 2025 | 305.35 | 308.05 | 298.00 | 299.55 | 299.55 | -1.74% | 242,272 |
| Jul 23, 2025 | 309.50 | 310.80 | 303.50 | 304.85 | 304.85 | -1.36% | 336,684 |
| Jul 22, 2025 | 308.50 | 314.15 | 308.15 | 309.05 | 309.05 | 0.15% | 335,697 |
| Jul 21, 2025 | 320.65 | 321.65 | 306.40 | 308.60 | 308.60 | -3.76% | 539,619 |
| Jul 18, 2025 | 327.00 | 334.80 | 318.30 | 320.65 | 320.65 | -4.44% | 1,070,006 |
| Jul 17, 2025 | 332.05 | 340.60 | 325.65 | 335.55 | 335.55 | 1.99% | 710,362 |
| Jul 16, 2025 | 333.05 | 334.55 | 326.65 | 329.00 | 329.00 | -1.22% | 184,681 |
| Jul 15, 2025 | 335.15 | 341.00 | 330.40 | 333.05 | 333.05 | -0.49% | 300,995 |
| Jul 14, 2025 | 331.40 | 338.00 | 326.80 | 334.70 | 334.70 | 1.53% | 347,567 |
| Jul 11, 2025 | 337.20 | 337.95 | 326.45 | 329.65 | 329.65 | -2.08% | 339,856 |
| Jul 10, 2025 | 333.40 | 340.70 | 331.95 | 336.65 | 336.65 | 1.58% | 539,340 |