Sterling and Wilson Renewable Energy Limited (BOM:542760)
India · Delayed Price · Currency is INR 214.55
-7.80 (-3.51%)
At close: Jul 20, 2026
BOM:542760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 221.50 | 222.70 | 213.00 | 214.55 | 214.55 | -3.51% | 183,529 |
| Jul 17, 2026 | 219.00 | 231.90 | 216.20 | 222.35 | 222.35 | 0.75% | 270,376 |
| Jul 16, 2026 | 242.85 | 242.85 | 218.65 | 220.70 | 220.70 | -7.91% | 720,715 |
| Jul 15, 2026 | 245.00 | 245.00 | 238.70 | 239.65 | 239.65 | -0.97% | 64,096 |
| Jul 14, 2026 | 235.55 | 249.95 | 235.15 | 242.00 | 242.00 | 2.13% | 200,273 |
| Jul 13, 2026 | 234.65 | 243.75 | 233.90 | 236.95 | 236.95 | 0.17% | 160,241 |
| Jul 10, 2026 | 231.75 | 239.00 | 231.75 | 236.55 | 236.55 | 2.80% | 157,877 |
| Jul 9, 2026 | 232.80 | 240.70 | 229.35 | 230.10 | 230.10 | -1.05% | 114,109 |
| Jul 8, 2026 | 238.20 | 242.50 | 231.20 | 232.55 | 232.55 | -2.98% | 159,170 |
| Jul 7, 2026 | 245.10 | 245.40 | 239.00 | 239.70 | 239.70 | -2.24% | 108,843 |
| Jul 6, 2026 | 245.95 | 250.00 | 244.00 | 245.20 | 245.20 | -0.69% | 105,881 |
| Jul 3, 2026 | 249.90 | 250.20 | 241.15 | 246.90 | 246.90 | -0.02% | 153,685 |
| Jul 2, 2026 | 247.60 | 249.40 | 244.10 | 246.95 | 246.95 | -0.26% | 102,502 |
| Jul 1, 2026 | 245.00 | 252.00 | 244.35 | 247.60 | 247.60 | 1.33% | 239,978 |
| Jun 30, 2026 | 252.95 | 257.20 | 242.40 | 244.35 | 244.35 | 0.04% | 677,552 |
| Jun 29, 2026 | 246.10 | 246.10 | 237.55 | 244.25 | 244.25 | -0.91% | 146,087 |
| Jun 25, 2026 | 250.80 | 252.40 | 242.00 | 246.50 | 246.50 | -1.12% | 147,779 |
| Jun 24, 2026 | 250.00 | 251.55 | 240.70 | 249.30 | 249.30 | 0.24% | 343,844 |
| Jun 23, 2026 | 246.75 | 260.55 | 244.25 | 248.70 | 248.70 | 2.49% | 709,934 |
| Jun 22, 2026 | 236.10 | 248.40 | 236.10 | 242.65 | 242.65 | 2.99% | 501,855 |
| Jun 19, 2026 | 221.60 | 241.50 | 218.90 | 235.60 | 235.60 | 6.05% | 835,315 |
| Jun 18, 2026 | 218.60 | 224.40 | 218.30 | 222.15 | 222.15 | 2.07% | 188,397 |
| Jun 17, 2026 | 215.70 | 221.00 | 212.05 | 217.65 | 217.65 | 1.66% | 174,745 |
| Jun 16, 2026 | 211.20 | 215.65 | 211.10 | 214.10 | 214.10 | 1.45% | 122,422 |
| Jun 15, 2026 | 211.90 | 217.00 | 210.00 | 211.05 | 211.05 | 1.47% | 271,407 |
| Jun 12, 2026 | 195.65 | 211.35 | 195.35 | 208.00 | 208.00 | 7.69% | 317,558 |
| Jun 11, 2026 | 199.35 | 203.15 | 191.95 | 193.15 | 193.15 | -3.11% | 128,308 |
| Jun 10, 2026 | 201.45 | 203.55 | 196.45 | 199.35 | 199.35 | -0.65% | 77,392 |
| Jun 9, 2026 | 197.05 | 203.50 | 197.05 | 200.65 | 200.65 | 2.06% | 151,216 |
| Jun 8, 2026 | 199.85 | 201.45 | 192.75 | 196.60 | 196.60 | -3.49% | 110,805 |
| Jun 5, 2026 | 202.25 | 206.00 | 199.20 | 203.70 | 203.70 | 1.65% | 105,916 |
| Jun 4, 2026 | 192.55 | 204.35 | 191.85 | 200.40 | 200.40 | 3.17% | 289,631 |
| Jun 3, 2026 | 191.65 | 196.80 | 180.90 | 194.25 | 194.25 | 1.38% | 304,934 |
| Jun 2, 2026 | 181.30 | 193.00 | 176.90 | 191.60 | 191.60 | 4.84% | 159,529 |
| Jun 1, 2026 | 188.55 | 188.55 | 180.05 | 182.75 | 182.75 | -2.71% | 125,773 |
| May 29, 2026 | 191.50 | 195.60 | 185.85 | 187.85 | 187.85 | -1.65% | 115,630 |
| May 27, 2026 | 192.20 | 193.70 | 189.50 | 191.00 | 191.00 | -0.31% | 76,806 |
| May 26, 2026 | 196.25 | 197.00 | 191.05 | 191.60 | 191.60 | -2.79% | 105,396 |
| May 25, 2026 | 198.75 | 201.95 | 196.55 | 197.10 | 197.10 | -0.53% | 91,833 |
| May 22, 2026 | 197.95 | 199.80 | 196.30 | 198.15 | 198.15 | 0.74% | 53,290 |
| May 21, 2026 | 195.75 | 199.90 | 195.35 | 196.70 | 196.70 | 0.61% | 68,075 |
| May 20, 2026 | 196.90 | 197.00 | 193.50 | 195.50 | 195.50 | -1.24% | 61,264 |
| May 19, 2026 | 195.15 | 201.50 | 194.80 | 197.95 | 197.95 | 1.38% | 64,950 |
| May 18, 2026 | 197.40 | 197.45 | 191.30 | 195.25 | 195.25 | -2.11% | 125,703 |
| May 15, 2026 | 203.40 | 203.40 | 198.25 | 199.45 | 199.45 | -1.92% | 66,824 |
| May 14, 2026 | 205.00 | 205.90 | 198.20 | 203.35 | 203.35 | -0.12% | 85,280 |
| May 13, 2026 | 202.45 | 205.95 | 201.85 | 203.60 | 203.60 | 0.52% | 54,279 |
| May 12, 2026 | 210.80 | 213.35 | 201.50 | 202.55 | 202.55 | -4.59% | 99,924 |
| May 11, 2026 | 215.95 | 216.00 | 210.55 | 212.30 | 212.30 | -2.68% | 190,090 |
| May 8, 2026 | 221.80 | 224.50 | 216.35 | 218.15 | 218.15 | -0.52% | 121,765 |