Skip to main content
logo
Sterling and Wilson Renewable Energy Limited (BOM:542760)
India flag India · Delayed Price · Currency is INR
192.20
-4.55 (-2.31%)
At close: Aug 21, 2026

BOM:542760 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026197.20197.50191.70192.20192.20-2.31%53,220
Aug 20, 2026199.80199.80196.10196.75196.750.46%23,220
Aug 19, 2026200.10200.10195.20195.85195.85-1.93%60,896
Aug 18, 2026201.00203.95199.05199.70199.70-1.89%21,761
Aug 17, 2026202.15204.85198.05203.55203.550.82%40,084
Aug 14, 2026202.80205.85201.80201.90201.90-0.91%17,714
Aug 13, 2026202.20207.50201.85203.75203.750.49%56,189
Aug 12, 2026203.20203.60200.10202.75202.75-0.07%40,763
Aug 11, 2026206.15206.15202.30202.90202.90-0.49%32,650
Aug 10, 2026205.65206.00203.15203.90203.90-0.46%26,846
Aug 7, 2026206.95206.95204.50204.85204.85-0.97%28,854
Aug 6, 2026210.45210.95206.55206.85206.85-1.10%41,894
Aug 5, 2026207.90210.95207.70209.15209.151.46%70,944
Aug 4, 2026210.10210.10205.85206.15206.15-1.06%29,628
Aug 3, 2026205.20212.05205.20208.35208.352.08%140,455
Jul 31, 2026205.00208.30203.60204.10204.10-49,194
Jul 30, 2026209.10209.10203.15204.10204.10-2.41%45,933
Jul 29, 2026209.05210.25207.70209.15209.151.36%69,723
Jul 28, 2026209.65209.80205.45206.35206.35-0.91%44,535
Jul 27, 2026208.80212.80207.40208.25208.250.17%37,630
Jul 24, 2026204.05208.70200.10207.90207.900.70%72,475
Jul 23, 2026204.80209.85202.30206.45206.450.68%95,496
Jul 22, 2026208.20209.40203.00205.05205.05-1.16%74,998
Jul 21, 2026214.60215.20205.10207.45207.45-3.31%246,403
Jul 20, 2026221.50222.70213.00214.55214.55-3.51%183,529
Jul 17, 2026219.00231.90216.20222.35222.350.75%270,376
Jul 16, 2026242.85242.85218.65220.70220.70-7.91%720,715
Jul 15, 2026245.00245.00238.70239.65239.65-0.97%64,096
Jul 14, 2026235.55249.95235.15242.00242.002.13%200,273
Jul 13, 2026234.65243.75233.90236.95236.950.17%160,241
Jul 10, 2026231.75239.00231.75236.55236.552.80%157,877
Jul 9, 2026232.80240.70229.35230.10230.10-1.05%114,109
Jul 8, 2026238.20242.50231.20232.55232.55-2.98%159,170
Jul 7, 2026245.10245.40239.00239.70239.70-2.24%108,843
Jul 6, 2026245.95250.00244.00245.20245.20-0.69%105,881
Jul 3, 2026249.90250.20241.15246.90246.90-0.02%153,685
Jul 2, 2026247.60249.40244.10246.95246.95-0.26%102,502
Jul 1, 2026245.00252.00244.35247.60247.601.33%239,978
Jun 30, 2026252.95257.20242.40244.35244.350.04%677,552
Jun 29, 2026246.10246.10237.55244.25244.25-0.91%146,087
Jun 25, 2026250.80252.40242.00246.50246.50-1.12%147,779
Jun 24, 2026250.00251.55240.70249.30249.300.24%343,844
Jun 23, 2026246.75260.55244.25248.70248.702.49%709,934
Jun 22, 2026236.10248.40236.10242.65242.652.99%501,855
Jun 19, 2026221.60241.50218.90235.60235.606.05%835,315
Jun 18, 2026218.60224.40218.30222.15222.152.07%188,397
Jun 17, 2026215.70221.00212.05217.65217.651.66%174,745
Jun 16, 2026211.20215.65211.10214.10214.101.45%122,422
Jun 15, 2026211.90217.00210.00211.05211.051.47%271,407
Jun 12, 2026195.65211.35195.35208.00208.007.69%317,558