Sterling Greenwoods Limited (BOM:526500)
India
· Delayed Price · Currency is INR 22.80
0.00 (0.00%)
At close: Mar 9, 2026
Sterling Greenwoods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 212 |
| Mar 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Mar 2, 2026 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -4.76% | 6 |
| Feb 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 200 |
| Feb 26, 2026 | 23.11 | 24.25 | 23.11 | 24.00 | 24.00 | -0.41% | 462 |
| Feb 25, 2026 | 25.35 | 25.35 | 24.10 | 24.10 | 24.10 | -4.93% | 52 |
| Feb 23, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.20% | 96 |
| Feb 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 35 |
| Feb 18, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | - | 121 |
| Feb 17, 2026 | 27.13 | 27.13 | 25.27 | 25.30 | 25.30 | -4.89% | 759 |
| Feb 16, 2026 | 27.75 | 27.75 | 26.60 | 26.60 | 26.60 | -5.00% | 381 |
| Feb 13, 2026 | 26.32 | 28.25 | 26.32 | 28.00 | 28.00 | 3.70% | 873 |
| Feb 12, 2026 | 27.88 | 27.88 | 26.49 | 27.00 | 27.00 | -3.16% | 83 |
| Feb 11, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 4 |
| Feb 10, 2026 | 27.87 | 27.88 | 27.14 | 27.88 | 27.88 | 4.81% | 14 |
| Feb 6, 2026 | 26.61 | 26.61 | 26.60 | 26.60 | 26.60 | -5.00% | 440 |
| Feb 5, 2026 | 26.00 | 28.35 | 26.00 | 28.00 | 28.00 | 3.70% | 333 |
| Feb 3, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -1.10% | 369 |
| Feb 1, 2026 | 29.70 | 29.70 | 26.76 | 27.30 | 27.30 | -8.08% | 353 |
| Jan 30, 2026 | 27.00 | 29.78 | 27.00 | 29.70 | 29.70 | 8.00% | 110 |
| Jan 29, 2026 | 27.68 | 27.68 | 27.50 | 27.50 | 27.50 | - | 100 |
| Jan 28, 2026 | 27.89 | 27.89 | 27.50 | 27.50 | 27.50 | -1.26% | 290 |
| Jan 27, 2026 | 27.70 | 27.85 | 27.70 | 27.85 | 27.85 | 1.27% | 91 |
| Jan 21, 2026 | 27.50 | 32.90 | 27.50 | 27.50 | 27.50 | -8.33% | 1,035 |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2 |
| Jan 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2 |
| Jan 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.45% | 1 |
| Jan 12, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 9.59% | 110 |
| Jan 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Jan 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.65% | 14 |
| Jan 6, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.27% | 2 |
| Jan 5, 2026 | 29.71 | 32.28 | 29.71 | 29.71 | 29.71 | - | 530 |
| Jan 2, 2026 | 29.90 | 30.00 | 29.71 | 29.71 | 29.71 | 8.35% | 479 |
| Jan 1, 2026 | 28.70 | 28.70 | 26.50 | 27.42 | 27.42 | 4.98% | 149 |
| Dec 31, 2025 | 26.40 | 26.40 | 26.05 | 26.12 | 26.12 | -8.35% | 273 |
| Dec 29, 2025 | 28.50 | 28.50 | 28.20 | 28.50 | 28.50 | 1.06% | 166 |
| Dec 26, 2025 | 30.40 | 30.50 | 28.20 | 28.20 | 28.20 | 0.79% | 202 |
| Dec 24, 2025 | 27.25 | 29.00 | 27.25 | 27.98 | 27.98 | -4.67% | 134 |
| Dec 23, 2025 | 30.00 | 30.00 | 27.00 | 29.35 | 29.35 | 4.82% | 557 |
| Dec 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 700 |
| Dec 19, 2025 | 28.30 | 28.48 | 28.00 | 28.00 | 28.00 | -8.20% | 583 |
| Dec 16, 2025 | 30.85 | 30.85 | 29.35 | 30.50 | 30.50 | 3.92% | 236 |
| Dec 15, 2025 | 31.85 | 31.85 | 29.25 | 29.35 | 29.35 | -8.65% | 43 |
| Dec 12, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.03% | 10 |
| Dec 11, 2025 | 32.89 | 32.89 | 32.14 | 32.14 | 32.14 | 1.01% | 4 |
| Dec 10, 2025 | 33.50 | 33.50 | 29.50 | 31.82 | 31.82 | 3.72% | 288 |
| Dec 9, 2025 | 31.60 | 31.60 | 26.26 | 30.68 | 30.68 | 6.31% | 370 |
| Dec 8, 2025 | 28.50 | 28.86 | 27.03 | 28.86 | 28.86 | - | 446 |
| Dec 5, 2025 | 29.99 | 29.99 | 28.86 | 28.86 | 28.86 | -3.86% | 240 |
| Dec 4, 2025 | 27.70 | 34.00 | 27.70 | 30.02 | 30.02 | 0.50% | 963 |
| Dec 3, 2025 | 29.00 | 29.89 | 27.30 | 29.87 | 29.87 | 3.36% | 761 |
| Dec 2, 2025 | 29.69 | 29.69 | 27.60 | 28.90 | 28.90 | -2.99% | 7 |
| Dec 1, 2025 | 29.07 | 29.79 | 27.51 | 29.79 | 29.79 | 7.66% | 1,193 |
| Nov 28, 2025 | 29.00 | 29.67 | 27.64 | 27.67 | 27.67 | 0.11% | 521 |
| Nov 27, 2025 | 29.99 | 30.90 | 27.49 | 27.64 | 27.64 | 0.66% | 1,874 |
| Nov 26, 2025 | 29.00 | 29.75 | 27.00 | 27.46 | 27.46 | -3.04% | 607 |
| Nov 25, 2025 | 34.40 | 34.40 | 27.45 | 28.32 | 28.32 | -4.97% | 2,747 |
| Nov 24, 2025 | 29.80 | 29.80 | 28.16 | 29.80 | 29.80 | - | 221 |
| Nov 21, 2025 | 30.77 | 30.77 | 29.61 | 29.80 | 29.80 | -1.19% | 426 |
| Nov 20, 2025 | 30.39 | 30.39 | 30.16 | 30.16 | 30.16 | -0.49% | 100 |
| Nov 19, 2025 | 31.00 | 32.65 | 30.05 | 30.31 | 30.31 | -7.37% | 381 |
| Nov 18, 2025 | 30.50 | 33.85 | 30.49 | 32.72 | 32.72 | 7.28% | 220 |
| Nov 17, 2025 | 31.26 | 31.26 | 29.00 | 30.50 | 30.50 | - | 57 |
| Nov 14, 2025 | 30.59 | 33.44 | 30.40 | 30.50 | 30.50 | 1.70% | 1,346 |
| Nov 13, 2025 | 29.50 | 30.00 | 29.11 | 29.99 | 29.99 | 1.66% | 186 |
| Nov 12, 2025 | 30.90 | 30.90 | 29.50 | 29.50 | 29.50 | -4.53% | 365 |
| Nov 11, 2025 | 31.47 | 31.47 | 30.85 | 30.90 | 30.90 | 0.16% | 595 |
| Nov 10, 2025 | 30.50 | 30.85 | 30.20 | 30.85 | 30.85 | 2.15% | 1,375 |
| Nov 7, 2025 | 36.48 | 36.48 | 30.00 | 30.20 | 30.20 | -8.48% | 1,514 |
| Nov 4, 2025 | 34.66 | 34.66 | 31.60 | 33.00 | 33.00 | -4.79% | 1,036 |
| Nov 3, 2025 | 33.99 | 35.88 | 32.00 | 34.66 | 34.66 | 10.00% | 3,340 |
| Oct 31, 2025 | 31.51 | 31.59 | 31.51 | 31.51 | 31.51 | 0.32% | 1,000 |
| Oct 30, 2025 | 33.00 | 33.00 | 31.41 | 31.41 | 31.41 | -4.82% | 160 |
| Oct 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 32 |
| Oct 27, 2025 | 33.66 | 33.66 | 33.00 | 33.00 | 33.00 | - | 85 |
| Oct 24, 2025 | 34.00 | 34.00 | 32.26 | 33.00 | 33.00 | -7.02% | 326 |
| Oct 23, 2025 | 36.05 | 36.05 | 35.49 | 35.49 | 35.49 | 4.38% | 263 |
| Oct 21, 2025 | 34.35 | 34.35 | 33.99 | 34.00 | 34.00 | 7.46% | 41 |
| Oct 20, 2025 | 38.90 | 38.90 | 30.20 | 31.64 | 31.64 | -3.00% | 1,813 |
| Oct 17, 2025 | 34.49 | 34.49 | 32.61 | 32.62 | 32.62 | -5.42% | 34 |
| Oct 15, 2025 | 32.20 | 34.89 | 32.20 | 34.49 | 34.49 | -1.43% | 1,213 |
| Oct 13, 2025 | 35.24 | 35.24 | 34.99 | 34.99 | 34.99 | -0.03% | 324 |
| Oct 10, 2025 | 35.00 | 35.00 | 34.99 | 35.00 | 35.00 | 7.66% | 1,108 |
| Oct 9, 2025 | 33.99 | 33.99 | 32.18 | 32.51 | 32.51 | -4.35% | 34 |
| Oct 8, 2025 | 34.00 | 34.00 | 33.25 | 33.99 | 33.99 | -2.44% | 345 |
| Oct 7, 2025 | 35.00 | 35.00 | 32.90 | 34.84 | 34.84 | -1.86% | 339 |
| Oct 6, 2025 | 37.11 | 37.11 | 35.50 | 35.50 | 35.50 | -1.36% | 277 |
| Oct 3, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.03% | 25 |
| Oct 1, 2025 | 35.98 | 36.60 | 34.00 | 36.00 | 36.00 | 1.44% | 708 |
| Sep 30, 2025 | 34.50 | 37.49 | 33.00 | 35.49 | 35.49 | 4.08% | 936 |
| Sep 29, 2025 | 35.32 | 36.20 | 34.08 | 34.10 | 34.10 | -3.92% | 555 |
| Sep 26, 2025 | 37.10 | 37.10 | 34.00 | 35.49 | 35.49 | 4.47% | 734 |
| Sep 25, 2025 | 33.90 | 34.08 | 33.76 | 33.97 | 33.97 | -0.67% | 2,177 |
| Sep 24, 2025 | 35.55 | 35.55 | 34.15 | 34.20 | 34.20 | -0.49% | 76 |
| Sep 23, 2025 | 37.55 | 37.55 | 34.30 | 34.37 | 34.37 | -5.84% | 1,227 |
| Sep 22, 2025 | 34.97 | 36.50 | 34.28 | 36.50 | 36.50 | 6.48% | 2,347 |
| Sep 19, 2025 | 33.65 | 35.98 | 33.65 | 34.28 | 34.28 | -6.59% | 1,540 |
| Sep 18, 2025 | 36.98 | 36.99 | 34.50 | 36.70 | 36.70 | 5.61% | 639 |
| Sep 17, 2025 | 35.00 | 37.75 | 34.15 | 34.75 | 34.75 | -4.64% | 1,484 |
| Sep 16, 2025 | 35.00 | 37.99 | 34.40 | 36.44 | 36.44 | -1.51% | 1,129 |