Sterling and Wilson Renewable Energy Limited (BOM:542760)
India · Delayed Price · Currency is INR 209.65
-2.30 (-1.09%)
At close: Apr 21, 2026
BOM:542760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 216.15 | 221.80 | 207.45 | 209.65 | 209.65 | -1.09% | 983,181 |
| Apr 20, 2026 | 194.35 | 227.10 | 189.60 | 211.95 | 211.95 | 9.08% | 2,348,328 |
| Apr 17, 2026 | 194.25 | 197.75 | 193.00 | 194.30 | 194.30 | 0.41% | 72,946 |
| Apr 16, 2026 | 190.80 | 195.40 | 189.20 | 193.50 | 193.50 | 2.52% | 96,260 |
| Apr 15, 2026 | 183.00 | 190.30 | 182.95 | 188.75 | 188.75 | 5.68% | 194,193 |
| Apr 13, 2026 | 175.00 | 181.65 | 173.75 | 178.60 | 178.60 | -1.54% | 71,954 |
| Apr 10, 2026 | 176.05 | 183.45 | 176.05 | 181.40 | 181.40 | 3.42% | 107,775 |
| Apr 9, 2026 | 178.50 | 180.25 | 173.50 | 175.40 | 175.40 | -1.38% | 95,435 |
| Apr 8, 2026 | 171.25 | 179.15 | 170.20 | 177.85 | 177.85 | 7.49% | 213,622 |
| Apr 7, 2026 | 165.55 | 168.70 | 164.55 | 165.45 | 165.45 | -0.60% | 69,316 |
| Apr 6, 2026 | 165.85 | 167.50 | 160.00 | 166.45 | 166.45 | 0.39% | 105,099 |
| Apr 2, 2026 | 157.35 | 167.35 | 155.25 | 165.80 | 165.80 | 1.44% | 393,748 |
| Apr 1, 2026 | 152.55 | 164.55 | 152.55 | 163.45 | 163.45 | 9.73% | 268,309 |
| Mar 30, 2026 | 156.35 | 159.90 | 148.30 | 148.95 | 148.95 | -5.82% | 306,354 |
| Mar 27, 2026 | 165.05 | 165.50 | 157.00 | 158.15 | 158.15 | -5.33% | 337,328 |
| Mar 25, 2026 | 163.70 | 171.00 | 163.55 | 167.05 | 167.05 | 2.64% | 369,867 |
| Mar 24, 2026 | 167.90 | 167.90 | 158.90 | 162.75 | 162.75 | 2.58% | 207,377 |
| Mar 23, 2026 | 168.25 | 169.05 | 158.10 | 158.65 | 158.65 | -7.60% | 178,893 |
| Mar 20, 2026 | 172.05 | 176.35 | 170.50 | 171.70 | 171.70 | 1.51% | 140,925 |
| Mar 19, 2026 | 169.80 | 175.15 | 169.05 | 169.15 | 169.15 | -3.51% | 123,527 |
| Mar 18, 2026 | 169.55 | 177.45 | 169.55 | 175.30 | 175.30 | 3.79% | 196,968 |
| Mar 17, 2026 | 172.00 | 172.50 | 167.80 | 168.90 | 168.90 | -1.31% | 99,251 |
| Mar 16, 2026 | 169.50 | 173.50 | 165.40 | 171.15 | 171.15 | 1.18% | 136,507 |
| 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 |