Sterling and Wilson Renewable Energy Limited (BOM:542760)
India · Delayed Price · Currency is INR 168.35
-4.15 (-2.41%)
At close: Oct 7, 2026
BOM:542760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 173.10 | 173.50 | 167.40 | 168.35 | 168.35 | -2.41% | 49,376 |
| Oct 6, 2026 | 164.25 | 173.60 | 164.25 | 172.50 | 172.50 | 5.31% | 118,788 |
| Oct 5, 2026 | 165.00 | 167.30 | 163.00 | 163.80 | 163.80 | -0.70% | 87,396 |
| Oct 1, 2026 | 170.15 | 170.40 | 163.00 | 164.95 | 164.95 | -3.54% | 87,554 |
| Sep 30, 2026 | 171.55 | 177.50 | 170.00 | 171.00 | 171.00 | -0.03% | 85,449 |
| Sep 29, 2026 | 169.15 | 171.60 | 168.00 | 171.05 | 171.05 | 0.15% | 72,716 |
| Sep 28, 2026 | 175.60 | 176.00 | 170.00 | 170.80 | 170.80 | -3.42% | 57,225 |
| Sep 25, 2026 | 177.60 | 177.85 | 175.55 | 176.85 | 176.85 | -0.28% | 64,090 |
| Sep 24, 2026 | 179.20 | 179.60 | 176.65 | 177.35 | 177.35 | -1.85% | 136,109 |
| Sep 23, 2026 | 179.45 | 181.95 | 178.10 | 180.70 | 180.70 | 1.26% | 163,542 |
| Sep 22, 2026 | 178.00 | 186.25 | 176.90 | 178.45 | 178.45 | 2.94% | 361,848 |
| Sep 21, 2026 | 175.60 | 176.50 | 172.45 | 173.35 | 173.35 | -1.59% | 115,024 |
| Sep 18, 2026 | 180.25 | 181.00 | 174.45 | 176.15 | 176.15 | -1.81% | 248,897 |
| Sep 17, 2026 | 177.05 | 184.65 | 176.15 | 179.40 | 179.40 | 0.79% | 79,106 |
| Sep 16, 2026 | 175.20 | 179.25 | 173.75 | 178.00 | 178.00 | 2.12% | 73,594 |
| Sep 15, 2026 | 184.65 | 187.70 | 173.35 | 174.30 | 174.30 | -3.22% | 122,031 |
| Sep 11, 2026 | 181.75 | 181.75 | 178.40 | 180.10 | 180.10 | -1.40% | 111,868 |
| Sep 10, 2026 | 181.65 | 192.30 | 181.25 | 182.65 | 182.65 | 0.36% | 102,067 |
| Sep 9, 2026 | 183.70 | 184.80 | 181.55 | 182.00 | 182.00 | -1.14% | 59,423 |
| Sep 8, 2026 | 187.05 | 187.05 | 183.35 | 184.10 | 184.10 | -0.49% | 41,931 |
| Sep 7, 2026 | 188.85 | 188.85 | 184.50 | 185.00 | 185.00 | -0.64% | 42,277 |
| Sep 4, 2026 | 188.50 | 189.90 | 185.75 | 186.20 | 186.20 | -0.90% | 52,738 |
| Sep 3, 2026 | 188.15 | 191.50 | 187.25 | 187.90 | 187.90 | 0.45% | 21,425 |
| Sep 2, 2026 | 188.70 | 188.70 | 183.55 | 187.05 | 187.05 | -0.24% | 68,156 |
| Sep 1, 2026 | 189.70 | 191.20 | 186.35 | 187.50 | 187.50 | -1.03% | 53,489 |
| Aug 31, 2026 | 194.25 | 194.70 | 188.10 | 189.45 | 189.45 | -3.17% | 75,916 |
| Aug 28, 2026 | 199.70 | 200.80 | 195.15 | 195.65 | 195.65 | -1.56% | 50,192 |
| Aug 27, 2026 | 202.40 | 203.15 | 197.40 | 198.75 | 198.75 | -0.70% | 74,879 |
| Aug 26, 2026 | 198.80 | 201.00 | 195.65 | 200.15 | 200.15 | 1.62% | 68,770 |
| Aug 25, 2026 | 191.25 | 197.65 | 189.10 | 196.95 | 196.95 | 2.69% | 73,792 |
| Aug 24, 2026 | 194.40 | 196.75 | 191.00 | 191.80 | 191.80 | -0.21% | 46,302 |
| Aug 21, 2026 | 197.20 | 197.50 | 191.70 | 192.20 | 192.20 | -2.31% | 53,220 |
| Aug 20, 2026 | 199.80 | 199.80 | 196.10 | 196.75 | 196.75 | 0.46% | 23,220 |
| Aug 19, 2026 | 200.10 | 200.10 | 195.20 | 195.85 | 195.85 | -1.93% | 60,896 |
| Aug 18, 2026 | 201.00 | 203.95 | 199.05 | 199.70 | 199.70 | -1.89% | 21,761 |
| Aug 17, 2026 | 202.15 | 204.85 | 198.05 | 203.55 | 203.55 | 0.82% | 40,084 |
| Aug 14, 2026 | 202.80 | 205.85 | 201.80 | 201.90 | 201.90 | -0.91% | 17,714 |
| Aug 13, 2026 | 202.20 | 207.50 | 201.85 | 203.75 | 203.75 | 0.49% | 56,189 |
| Aug 12, 2026 | 203.20 | 203.60 | 200.10 | 202.75 | 202.75 | -0.07% | 40,763 |
| Aug 11, 2026 | 206.15 | 206.15 | 202.30 | 202.90 | 202.90 | -0.49% | 32,650 |
| Aug 10, 2026 | 205.65 | 206.00 | 203.15 | 203.90 | 203.90 | -0.46% | 26,846 |
| Aug 7, 2026 | 206.95 | 206.95 | 204.50 | 204.85 | 204.85 | -0.97% | 28,854 |
| Aug 6, 2026 | 210.45 | 210.95 | 206.55 | 206.85 | 206.85 | -1.10% | 41,894 |
| Aug 5, 2026 | 207.90 | 210.95 | 207.70 | 209.15 | 209.15 | 1.46% | 70,944 |
| Aug 4, 2026 | 210.10 | 210.10 | 205.85 | 206.15 | 206.15 | -1.06% | 29,628 |
| Aug 3, 2026 | 205.20 | 212.05 | 205.20 | 208.35 | 208.35 | 2.08% | 140,475 |
| Jul 31, 2026 | 205.00 | 208.30 | 203.60 | 204.10 | 204.10 | - | 49,194 |
| Jul 30, 2026 | 209.10 | 209.10 | 203.15 | 204.10 | 204.10 | -2.41% | 45,933 |
| Jul 29, 2026 | 209.05 | 210.25 | 207.70 | 209.15 | 209.15 | 1.36% | 69,723 |
| Jul 28, 2026 | 209.65 | 209.80 | 205.45 | 206.35 | 206.35 | -0.91% | 44,535 |