Sterling and Wilson Renewable Energy Limited (BOM:542760)
India · Delayed Price · Currency is INR 169.15
-10.35 (-5.77%)
At close: Mar 13, 2026
BOM:542760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 178.00 | 178.00 | 168.55 | 169.15 | 169.15 | -5.77% | 222,837 |
| Mar 12, 2026 | 176.45 | 182.30 | 172.95 | 179.50 | 179.50 | 0.45% | 314,320 |
| Mar 11, 2026 | 178.75 | 183.60 | 177.75 | 178.70 | 178.70 | 0.70% | 132,817 |
| Mar 10, 2026 | 177.20 | 178.60 | 174.00 | 177.45 | 177.45 | 1.87% | 185,105 |
| Mar 9, 2026 | 175.45 | 179.30 | 172.25 | 174.20 | 174.20 | -4.02% | 167,219 |
| Mar 6, 2026 | 176.15 | 185.85 | 176.15 | 181.50 | 181.50 | 0.75% | 373,851 |
| Mar 5, 2026 | 182.35 | 185.00 | 175.70 | 180.15 | 180.15 | -0.85% | 179,502 |
| Mar 4, 2026 | 185.30 | 187.00 | 181.15 | 181.70 | 181.70 | -4.27% | 155,668 |
| Mar 2, 2026 | 175.00 | 195.30 | 175.00 | 189.80 | 189.80 | -4.07% | 149,610 |
| Feb 27, 2026 | 200.85 | 201.75 | 196.45 | 197.85 | 197.85 | -1.47% | 57,795 |
| Feb 26, 2026 | 200.50 | 206.00 | 199.90 | 200.80 | 200.80 | -0.42% | 116,708 |
| Feb 25, 2026 | 204.55 | 206.50 | 199.90 | 201.65 | 201.65 | -1.51% | 87,517 |
| Feb 24, 2026 | 210.00 | 210.50 | 202.55 | 204.75 | 204.75 | -3.24% | 80,536 |
| Feb 23, 2026 | 206.45 | 213.95 | 206.45 | 211.60 | 211.60 | 2.79% | 166,282 |
| Feb 20, 2026 | 209.50 | 210.10 | 205.05 | 205.85 | 205.85 | -1.86% | 49,888 |
| Feb 19, 2026 | 214.30 | 215.55 | 208.50 | 209.75 | 209.75 | -2.12% | 100,680 |
| Feb 18, 2026 | 216.30 | 218.50 | 212.20 | 214.30 | 214.30 | -1.18% | 143,869 |
| Feb 17, 2026 | 202.40 | 222.20 | 202.40 | 216.85 | 216.85 | 7.27% | 375,388 |
| Feb 16, 2026 | 190.45 | 202.95 | 190.45 | 202.15 | 202.15 | 3.19% | 100,959 |
| Feb 13, 2026 | 195.35 | 200.30 | 194.50 | 195.90 | 195.90 | -1.95% | 92,977 |
| Feb 12, 2026 | 202.60 | 202.60 | 197.75 | 199.80 | 199.80 | -1.33% | 45,318 |
| Feb 11, 2026 | 210.10 | 210.10 | 201.50 | 202.50 | 202.50 | -3.48% | 79,233 |
| Feb 10, 2026 | 206.35 | 213.35 | 204.90 | 209.80 | 209.80 | 3.30% | 234,418 |
| Feb 9, 2026 | 191.15 | 204.55 | 191.15 | 203.10 | 203.10 | 6.78% | 142,916 |
| Feb 6, 2026 | 194.80 | 194.80 | 188.00 | 190.20 | 190.20 | -2.31% | 99,470 |
| Feb 5, 2026 | 198.70 | 200.60 | 188.75 | 194.70 | 194.70 | -1.99% | 152,305 |
| Feb 4, 2026 | 196.85 | 201.95 | 192.85 | 198.65 | 198.65 | 2.87% | 148,848 |
| Feb 3, 2026 | 195.25 | 198.00 | 187.80 | 193.10 | 193.10 | 4.58% | 196,945 |
| Feb 2, 2026 | 184.00 | 186.00 | 179.10 | 184.65 | 184.65 | -0.46% | 160,427 |
| Feb 1, 2026 | 185.80 | 194.70 | 181.35 | 185.50 | 185.50 | 0.19% | 135,631 |
| Jan 30, 2026 | 178.00 | 186.00 | 176.65 | 185.15 | 185.15 | 1.65% | 109,001 |
| Jan 29, 2026 | 189.30 | 189.30 | 181.55 | 182.15 | 182.15 | -3.73% | 101,221 |
| Jan 28, 2026 | 184.50 | 191.60 | 184.50 | 189.20 | 189.20 | 3.05% | 97,192 |
| Jan 27, 2026 | 183.80 | 187.85 | 180.10 | 183.60 | 183.60 | -1.08% | 214,015 |
| Jan 23, 2026 | 191.50 | 191.50 | 184.00 | 185.60 | 185.60 | -2.52% | 147,833 |
| Jan 22, 2026 | 191.05 | 195.95 | 189.45 | 190.40 | 190.40 | 0.69% | 134,013 |
| Jan 21, 2026 | 188.75 | 193.00 | 185.50 | 189.10 | 189.10 | -1.64% | 170,021 |
| Jan 20, 2026 | 200.75 | 200.75 | 191.50 | 192.25 | 192.25 | -4.28% | 109,435 |
| Jan 19, 2026 | 209.80 | 209.80 | 199.50 | 200.85 | 200.85 | -4.29% | 114,844 |
| Jan 16, 2026 | 196.55 | 223.60 | 195.00 | 209.85 | 209.85 | 5.90% | 1,035,417 |
| Jan 14, 2026 | 202.65 | 207.50 | 197.50 | 198.15 | 198.15 | -2.22% | 105,457 |
| Jan 13, 2026 | 196.65 | 203.95 | 195.90 | 202.65 | 202.65 | 3.21% | 143,908 |
| Jan 12, 2026 | 198.70 | 200.35 | 192.00 | 196.35 | 196.35 | -1.16% | 84,440 |
| Jan 9, 2026 | 202.75 | 205.05 | 197.00 | 198.65 | 198.65 | -2.62% | 104,495 |
| Jan 8, 2026 | 210.55 | 213.45 | 203.00 | 204.00 | 204.00 | -3.86% | 81,204 |
| Jan 7, 2026 | 209.25 | 213.60 | 209.25 | 212.20 | 212.20 | 0.43% | 50,984 |
| Jan 6, 2026 | 215.05 | 215.80 | 210.65 | 211.30 | 211.30 | -2.09% | 59,806 |
| Jan 5, 2026 | 218.85 | 220.65 | 214.55 | 215.80 | 215.80 | -1.75% | 116,848 |
| Jan 2, 2026 | 215.10 | 221.25 | 212.80 | 219.65 | 219.65 | 2.16% | 109,083 |
| Jan 1, 2026 | 214.25 | 216.90 | 214.15 | 215.00 | 215.00 | 0.33% | 42,795 |