Sterling and Wilson Renewable Energy Limited (BOM:542760)
India · Delayed Price · Currency is INR 195.90
-3.90 (-1.95%)
At close: Feb 13, 2026
BOM:542760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 210.00 | 217.05 | 209.65 | 214.30 | 214.30 | 2.22% | 105,640 |
| Dec 30, 2025 | 212.50 | 212.50 | 208.80 | 209.65 | 209.65 | -1.46% | 41,468 |
| Dec 29, 2025 | 215.55 | 217.25 | 211.20 | 212.75 | 212.75 | -1.39% | 40,668 |
| Dec 26, 2025 | 219.25 | 221.10 | 215.15 | 215.75 | 215.75 | -1.86% | 83,438 |
| Dec 24, 2025 | 218.75 | 226.95 | 218.00 | 219.85 | 219.85 | 0.21% | 120,273 |
| Dec 23, 2025 | 219.05 | 222.60 | 216.65 | 219.40 | 219.40 | 0.83% | 73,491 |
| Dec 22, 2025 | 215.05 | 220.50 | 214.90 | 217.60 | 217.60 | 1.61% | 109,370 |
| Dec 19, 2025 | 210.90 | 215.55 | 208.00 | 214.15 | 214.15 | 1.54% | 71,508 |
| Dec 18, 2025 | 204.60 | 214.40 | 202.00 | 210.90 | 210.90 | 3.08% | 135,710 |
| Dec 17, 2025 | 210.25 | 210.25 | 203.65 | 204.60 | 204.60 | -2.83% | 54,226 |
| Dec 16, 2025 | 211.25 | 213.00 | 208.55 | 210.55 | 210.55 | -0.94% | 69,223 |
| Dec 15, 2025 | 217.00 | 217.00 | 211.50 | 212.55 | 212.55 | -2.30% | 136,183 |
| Dec 12, 2025 | 215.20 | 220.90 | 213.85 | 217.55 | 217.55 | 1.19% | 212,165 |
| Dec 11, 2025 | 202.00 | 217.60 | 196.55 | 215.00 | 215.00 | 6.15% | 344,401 |
| Dec 10, 2025 | 206.25 | 209.10 | 201.00 | 202.55 | 202.55 | -1.96% | 83,546 |
| Dec 9, 2025 | 203.00 | 208.00 | 197.85 | 206.60 | 206.60 | 1.60% | 869,620 |
| Dec 8, 2025 | 220.05 | 221.00 | 202.05 | 203.35 | 203.35 | -8.03% | 534,918 |
| Dec 5, 2025 | 224.05 | 225.30 | 220.20 | 221.10 | 221.10 | -1.51% | 73,053 |
| Dec 4, 2025 | 226.80 | 226.85 | 223.00 | 224.50 | 224.50 | -1.17% | 109,854 |