Price Data Selection & Download
Sterling Green Woods Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3228 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see STRGRENWO share price.
Share Price All Time High
₹66.00
July 22, 2009
BSE Exchange
Share Price All Time Low
₹4.30
September 05, 2013
BSE Exchange
Highest Volume Trading Day
368,953
December 01, 2009 • ₹41.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
STRGRENWO daily open, high, low, close and volume (OHLCV) on BSE — 74 records.
Total Records
74
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹20.19 | ₹20.19 | ₹20.19 | ₹20.19 | 228 |
| 2026-05-26 | ₹21.25 | ₹21.25 | ₹20.19 | ₹20.19 | 172 |
| 2026-05-25 | ₹21.25 | ₹21.25 | ₹21.25 | ₹21.25 | 15 |
| 2026-05-22 | ₹21.25 | ₹21.25 | ₹21.25 | ₹21.25 | 1 |
| 2026-05-21 | ₹21.25 | ₹21.25 | ₹21.25 | ₹21.25 | 111 |
| 2026-05-20 | ₹20.90 | ₹21.93 | ₹19.86 | ₹21.50 | 178 |
| 2026-05-19 | ₹22.00 | ₹22.00 | ₹20.90 | ₹20.90 | 710 |
| 2026-05-14 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 62 |
| 2026-05-13 | ₹22.62 | ₹22.62 | ₹22.15 | ₹22.15 | 288 |
| 2026-05-12 | ₹23.63 | ₹23.63 | ₹23.16 | ₹23.16 | 544 |
| 2026-05-11 | ₹22.51 | ₹22.51 | ₹22.51 | ₹22.51 | 985 |
| 2026-05-08 | ₹21.42 | ₹21.44 | ₹21.42 | ₹21.44 | 2,212 |
| 2026-05-07 | ₹20.00 | ₹20.51 | ₹20.00 | ₹20.42 | 866 |
| 2026-05-06 | ₹18.66 | ₹19.57 | ₹17.73 | ₹19.54 | 5,185 |
| 2026-05-05 | ₹18.66 | ₹18.66 | ₹18.66 | ₹18.66 | 12 |
| 2026-05-04 | ₹18.63 | ₹18.66 | ₹18.63 | ₹18.66 | 11 |
| 2026-04-29 | ₹18.62 | ₹19.95 | ₹18.62 | ₹18.62 | 258 |
| 2026-04-24 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 10 |
| 2026-04-23 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 10 |
| 2026-04-21 | ₹19.40 | ₹19.40 | ₹19.05 | ₹19.22 | 279 |
| 2026-04-20 | ₹19.50 | ₹19.50 | ₹19.50 | ₹19.50 | 1 |
| 2026-04-15 | ₹19.42 | ₹19.42 | ₹19.05 | ₹19.05 | 1,269 |
| 2026-04-13 | ₹18.99 | ₹18.99 | ₹18.00 | ₹18.50 | 2,345 |
| 2026-04-10 | ₹17.85 | ₹18.09 | ₹17.85 | ₹18.09 | 3 |
| 2026-04-09 | ₹16.85 | ₹17.25 | ₹16.66 | ₹17.23 | 2,639 |
| 2026-04-08 | ₹16.66 | ₹16.66 | ₹16.66 | ₹16.66 | 11 |
| 2026-04-06 | ₹16.33 | ₹16.33 | ₹16.33 | ₹16.33 | 119 |
| 2026-04-02 | ₹16.26 | ₹16.26 | ₹16.25 | ₹16.25 | 436 |
| 2026-03-30 | ₹17.11 | ₹17.11 | ₹16.26 | ₹16.26 | 68 |
| 2026-03-27 | ₹17.20 | ₹17.20 | ₹17.11 | ₹17.11 | 667 |
| 2026-03-25 | ₹18.01 | ₹18.01 | ₹18.01 | ₹18.01 | 1 |
| 2026-03-24 | ₹18.10 | ₹18.50 | ₹18.00 | ₹18.01 | 152 |
| 2026-03-20 | ₹18.30 | ₹18.30 | ₹17.40 | ₹18.10 | 259 |
| 2026-03-18 | ₹19.00 | ₹19.00 | ₹18.18 | ₹18.29 | 40 |
| 2026-03-17 | ₹18.90 | ₹19.00 | ₹18.90 | ₹19.00 | 43 |
| 2026-03-16 | ₹19.71 | ₹20.00 | ₹18.88 | ₹18.90 | 2,841 |
| 2026-03-13 | ₹21.61 | ₹21.61 | ₹19.70 | ₹19.71 | 280 |
| 2026-03-12 | ₹20.59 | ₹20.59 | ₹20.59 | ₹20.59 | 1,607 |
| 2026-03-11 | ₹21.55 | ₹21.60 | ₹21.55 | ₹21.60 | 11 |
| 2026-03-10 | ₹22.80 | ₹23.00 | ₹21.66 | ₹22.66 | 378 |
| 2026-03-09 | ₹24.00 | ₹24.00 | ₹22.80 | ₹22.80 | 212 |
| 2026-03-04 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 100 |
| 2026-03-02 | ₹25.20 | ₹25.20 | ₹24.00 | ₹24.00 | 6 |
| 2026-02-27 | ₹25.20 | ₹25.20 | ₹25.20 | ₹25.20 | 200 |
| 2026-02-26 | ₹23.11 | ₹24.25 | ₹23.11 | ₹24.00 | 462 |
| 2026-02-25 | ₹25.35 | ₹25.35 | ₹24.10 | ₹24.10 | 52 |
| 2026-02-23 | ₹25.35 | ₹25.35 | ₹25.35 | ₹25.35 | 96 |
| 2026-02-20 | ₹25.30 | ₹25.30 | ₹25.30 | ₹25.30 | 35 |
| 2026-02-18 | ₹25.50 | ₹25.50 | ₹25.30 | ₹25.30 | 121 |
| 2026-02-17 | ₹27.13 | ₹27.13 | ₹25.27 | ₹25.30 | 759 |
| 2026-02-16 | ₹27.75 | ₹27.75 | ₹26.60 | ₹26.60 | 381 |
| 2026-02-13 | ₹26.32 | ₹28.25 | ₹26.32 | ₹28.00 | 873 |
| 2026-02-12 | ₹27.88 | ₹27.88 | ₹26.49 | ₹27.00 | 83 |
| 2026-02-11 | ₹27.88 | ₹27.88 | ₹27.88 | ₹27.88 | 4 |
| 2026-02-10 | ₹27.87 | ₹27.88 | ₹27.14 | ₹27.88 | 14 |
| 2026-02-06 | ₹26.61 | ₹26.61 | ₹26.60 | ₹26.60 | 440 |
| 2026-02-05 | ₹26.00 | ₹28.35 | ₹26.00 | ₹28.00 | 333 |
| 2026-02-03 | ₹28.00 | ₹28.00 | ₹27.00 | ₹27.00 | 369 |
| 2026-02-01 | ₹29.70 | ₹29.70 | ₹26.76 | ₹27.30 | 353 |
| 2026-01-30 | ₹27.00 | ₹29.78 | ₹27.00 | ₹29.70 | 110 |
| 2026-01-29 | ₹27.68 | ₹27.68 | ₹27.50 | ₹27.50 | 100 |
| 2026-01-28 | ₹27.89 | ₹27.89 | ₹27.50 | ₹27.50 | 290 |
| 2026-01-27 | ₹27.70 | ₹27.85 | ₹27.70 | ₹27.85 | 91 |
| 2026-01-21 | ₹27.50 | ₹32.90 | ₹27.50 | ₹27.50 | 1,035 |
| 2026-01-20 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 2 |
| 2026-01-19 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 2 |
| 2026-01-13 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 1 |
| 2026-01-12 | ₹31.78 | ₹31.78 | ₹31.78 | ₹31.78 | 110 |
| 2026-01-09 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 1 |
| 2026-01-08 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 14 |
| 2026-01-06 | ₹29.79 | ₹29.79 | ₹29.79 | ₹29.79 | 2 |
| 2026-01-05 | ₹29.71 | ₹32.28 | ₹29.71 | ₹29.71 | 530 |
| 2026-01-02 | ₹29.90 | ₹30.00 | ₹29.71 | ₹29.71 | 479 |
| 2026-01-01 | ₹28.70 | ₹28.70 | ₹26.50 | ₹27.42 | 149 |
Sterling Green Woods Share Price Performance Analysis (Jan 2008 - May 2026)
STRGRENWO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.37%
₹27.42 → ₹20.19
Year to Date
Price Volatility
18.96%
Medium Volatility
Year to Date
Average Daily Volume
448
Year to Date Average
BSE Exchange
Sterling Green Woods Share Price History – Frequently Asked Questions
Common questions about STRGRENWO historical data and records. Explore STRGRENWO intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sterling Green Woods (STRGRENWO)?
The all-time high share price of Sterling Green Woods was ₹66.0 recorded on July 22, 2009 on the BSE exchange.
What is the all-time low share price of Sterling Green Woods (STRGRENWO)?
The all-time low share price of Sterling Green Woods was ₹4.3 recorded on September 05, 2013 on the BSE exchange.
How can I download STRGRENWO historical share price data?
You can download Sterling Green Woods historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STRGRENWO shares?
The highest trading volume day for Sterling Green Woods was 368,953 shares traded on December 01, 2009 on the BSE exchange, with share price at ₹41.2.