Sterling Green Woods share price history

BSE: 526500Leisure ServicesSmall Cap

Sterling Green Woods Limited · Face value ₹10 · Listed Jul 1994

₹15.00₹0.68 (4.34%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹15.68.

28 Oct: open ₹14.90, high ₹15.00, low ₹14.90

52-week range of traded prices to 28 Oct 2026

₹14.90Low, 28 Oct 2026₹36.48High, 7 Nov 2025

Market cap: ₹6.36 Cr4,687th largest listed
P/E: Owners' profit not stated
P/B: 0.58
Dividend yield: Nonein the last 12 months
ROCE: −2.3%
Debt to equity: 1.25
Volume, BSE: 35

Sterling Green Woods share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Sterling Green Woods' share price is on record from 11 Jan 2007, when it closed at ₹8.60, to 28 Oct 2026. Its highest close was ₹64.25 on 23 Jul 2009 and its lowest ₹4.31 on 5 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.00	−42.6%	31.78	15.00	28.70	32.90	14.90	49,222
2025	26.12	−46.0%	52.47	26.12	48.35	54.60	26.05	2,30,131
2024	48.35	+43.8%	57.69	28.20	33.50	60.00	26.79	7,00,075
2023	33.63	+16.0%	47.31	26.50	28.50	49.67	25.18	2,56,824
2022	29.00	+65.2%	46.30	16.15	16.70	48.60	16.15	2,54,174
2021	17.55	+100.8%	23.00	7.75	9.10	23.50	7.75	1,39,538
2020	8.74	−11.3%	11.24	6.10	10.33	11.24	5.89	39,329
2019	9.85	−13.6%	11.03	7.89	10.83	11.03	7.67	47,384
2018	11.40	−38.8%	20.85	10.00	19.55	21.35	10.00	1,53,499
2017	18.63	+24.4%	18.63	10.90	14.98	18.63	10.36	2,55,021
2016	14.98	+111.6%	14.98	5.10	7.43	15.00	5.10	1,61,026
2015	7.08	−33.7%	11.19	4.96	11.19	11.19	4.96	1,44,177
2014	10.68	+6.3%	13.68	5.82	10.55	14.36	5.53	1,51,017
2013	10.05	+13.2%	12.00	4.31	8.50	12.20	4.31	1,34,563
2012	8.88	−2.4%	11.45	8.47	9.09	12.40	8.27	2,34,934
2011	9.10	−47.2%	19.80	8.81	17.35	20.60	8.11	6,22,653
2010	17.25	−26.6%	25.95	14.20	23.55	27.00	12.00	26,24,834
2009	23.50	+129.5%	64.25	7.51	9.75	66.00	7.51	30,89,088
2008	10.24	−74.5%	43.05	9.76	42.15	43.95	9.76	36,800
2007	40.20	–	40.20	8.60	9.48	40.20	8.60	91,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2019 close is its last trade, on 18 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.00	−15.7%	16.91	19.42	14.90	2,517
Sep 2026	17.80	−23.6%	23.14	23.14	17.15	3,314
Aug 2026	23.29	+7.0%	21.76	23.29	20.14	565
Jul 2026	21.76	−1.1%	22.00	22.99	19.50	4,049
Jun 2026	22.00	+9.5%	20.09	22.36	17.62	5,654
May 2026	20.09	+7.9%	18.63	23.63	17.73	11,587
Apr 2026	18.62	+14.5%	16.26	19.95	16.25	7,380
Mar 2026	16.26	−35.5%	25.20	25.20	16.26	6,665
Feb 2026	25.20	−15.2%	29.70	29.70	23.11	4,575
Jan 2026	29.70	+13.7%	28.70	32.90	26.50	2,916
Dec 2025	26.12	−5.6%	29.07	34.00	26.05	7,176
Nov 2025	27.67	−12.2%	33.99	36.48	27.00	16,911
Oct 2025	31.51	−11.2%	35.98	38.90	30.20	8,127
Sep 2025	35.49	−1.4%	39.25	39.25	31.90	25,893
Aug 2025	36.00	+6.1%	34.85	37.97	31.80	19,343
Jul 2025	33.93	−25.9%	42.10	45.94	32.42	58,886
Jun 2025	45.76	+20.6%	37.95	48.00	36.00	28,829
May 2025	37.95	+5.9%	35.85	39.50	33.27	12,789
Apr 2025	35.85	−15.7%	44.64	51.63	35.85	23,718
Mar 2025	42.53	−1.1%	43.86	50.30	41.00	2,958
Feb 2025	43.00	−14.7%	51.65	51.65	37.41	16,697
Jan 2025	50.39	+4.2%	48.35	54.60	45.75	8,804
Dec 2024	48.35	+3.8%	46.60	60.00	40.30	47,794
Nov 2024	46.60	−4.7%	51.10	56.70	46.17	52,294
Oct 2024	48.90	+1.7%	49.02	52.02	45.18	47,466
Sep 2024	48.06	+9.0%	44.09	48.06	33.63	54,812
Aug 2024	44.09	+42.2%	33.50	58.70	31.00	2,26,293
Jul 2024	31.01	−6.0%	34.00	34.00	28.49	46,574
Jun 2024	32.99	+3.2%	32.02	34.57	26.79	31,196
May 2024	31.98	−3.3%	32.14	34.40	29.10	24,666
Apr 2024	33.06	+1.8%	32.49	36.37	29.95	23,609
Mar 2024	32.49	−6.0%	33.00	38.44	27.75	20,449
Feb 2024	34.55	−20.7%	44.99	44.99	34.14	63,186
Jan 2024	43.58	+29.6%	33.50	43.58	31.95	61,736
Dec 2023	33.63	−3.1%	33.85	38.93	32.00	35,635
Nov 2023	34.70	−12.0%	39.44	43.60	33.11	25,703
Oct 2023	39.45	−1.5%	41.85	45.00	35.15	27,691
Sep 2023	40.04	+7.7%	38.35	49.67	35.34	53,366
Aug 2023	37.19	+32.8%	28.00	41.10	25.18	33,127
Jul 2023	28.00	−13.4%	33.95	33.95	26.35	8,076
Jun 2023	32.35	−4.6%	32.60	35.80	30.25	14,594
May 2023	33.90	−3.1%	34.00	35.90	30.70	3,672
Apr 2023	35.00	+6.1%	33.25	35.95	30.00	4,497
Mar 2023	33.00	+0.6%	32.00	37.05	27.00	27,384
Feb 2023	32.80	−10.1%	37.60	38.70	31.35	12,521
Jan 2023	36.50	+25.9%	28.50	37.75	27.95	10,558
Dec 2022	29.00	−1.9%	30.95	33.25	27.60	9,102
Nov 2022	29.55	+22.4%	26.45	38.00	22.50	43,520
Oct 2022	24.15	−23.3%	33.05	36.40	23.65	24,156
Sep 2022	31.50	−13.9%	35.00	36.60	26.50	8,804
Aug 2022	36.60	−7.9%	41.55	43.40	27.50	28,236
Jul 2022	39.75	+25.2%	33.25	48.60	31.35	1,00,147
Jun 2022	31.75	+76.9%	17.95	31.75	17.10	21,289
May 2022	17.95	−5.0%	18.90	18.90	17.95	776
Apr 2022	18.90	+11.2%	17.55	20.60	17.55	7,036
Mar 2022	17.00	−2.9%	17.50	17.50	16.15	2,994
Feb 2022	17.50	−0.6%	17.60	19.50	17.35	5,013
Jan 2022	17.60	+0.3%	16.70	18.40	16.70	3,101
Dec 2021	17.55	−2.5%	18.00	18.00	17.00	9,997
Nov 2021	18.00	−5.5%	19.05	19.05	18.00	9,492
Oct 2021	19.05	+17.7%	16.90	23.50	15.50	53,892
Sep 2021	16.18	+53.7%	10.01	16.18	10.01	8,122
Aug 2021	10.53	−9.2%	12.15	12.65	10.03	6,597
Jul 2021	11.60	+49.5%	8.14	12.44	7.75	20,215
Jun 2021	7.76	−10.9%	8.28	8.51	7.76	1,103
May 2021	8.71	−11.1%	9.31	9.50	8.71	13,350
Apr 2021	9.80	+4.1%	8.94	9.80	8.94	167
Mar 2021	9.41	+4.6%	9.00	10.20	9.00	5,555
Feb 2021	9.00	−6.4%	9.14	9.58	7.86	4,319
Jan 2021	9.62	+10.1%	9.10	10.65	9.10	6,729
Dec 2020	8.74	+18.9%	7.26	9.70	7.01	3,047
Nov 2020	7.35	+18.5%	6.20	7.35	5.89	1,693
Sep 2020	6.20	−4.6%	6.50	6.50	6.18	301
Jul 2020	6.50	+1.6%	6.40	6.80	6.40	390
Jun 2020	6.40	−1.7%	6.19	6.40	6.19	368
May 2020	6.51	+5.0%	6.51	6.51	6.51	500
Apr 2020	6.20	−8.7%	6.50	6.50	6.20	600
Mar 2020	6.79	−36.8%	11.24	11.24	6.79	29,849
Feb 2020	10.75	0.0%	10.26	10.75	10.26	1,343
Jan 2020	10.75	+9.1%	10.33	10.75	9.79	1,238
Dec 2019	9.85	+12.1%	8.72	9.85	8.29	2,163
Nov 2019	8.79	+3.9%	8.46	9.70	8.36	5,524
Oct 2019	8.46	−22.4%	10.36	10.36	8.46	951
Sep 2019	10.90	+2.3%	10.61	11.03	10.26	13,254
Aug 2019	10.66	+2.9%	10.02	10.66	10.02	491
Jul 2019	10.36	−4.2%	10.30	10.80	10.30	618
Jun 2019	10.81	+3.0%	9.98	10.81	9.98	8,597
May 2019	10.50	+24.9%	8.82	10.50	8.82	5,877
Apr 2019	8.41	−5.0%	8.85	8.85	8.41	295
Mar 2019	8.85	+6.6%	7.89	8.85	7.67	1,772
Feb 2019	8.30	−16.9%	9.50	9.50	8.16	2,319
Jan 2019	9.99	−12.4%	10.83	10.83	9.17	5,523
Dec 2018	11.40	+8.6%	11.00	12.01	11.00	1,301
Nov 2018	10.50	−7.9%	10.83	10.83	10.00	2,683
Oct 2018	11.40	−1.3%	11.26	12.55	10.25	573
Sep 2018	11.55	−4.9%	12.70	12.90	11.55	18,073
Aug 2018	12.15	+4.7%	11.60	12.31	10.75	33,302
Jul 2018	11.60	−10.8%	12.35	12.35	11.18	2,969
Jun 2018	13.00	+0.6%	12.30	13.01	12.26	1,755
May 2018	12.92	+1.3%	12.95	14.60	12.92	4,361
Apr 2018	12.75	−7.3%	13.10	13.85	12.00	6,830
Mar 2018	13.75	−24.0%	17.20	17.60	13.75	3,356
Feb 2018	18.10	−9.5%	20.95	21.00	18.10	12,414
Jan 2018	20.00	+7.4%	19.55	21.35	17.10	65,882
Dec 2017	18.63	+50.1%	13.00	18.63	12.36	11,095
Nov 2017	12.41	−10.5%	14.53	14.54	11.75	12,296
Oct 2017	13.87	+27.2%	10.36	16.10	10.36	23,803
Sep 2017	10.90	−9.9%	12.68	12.68	10.88	4,654
Jul 2017	12.10	−16.5%	13.77	15.21	11.55	6,392
Jun 2017	14.49	+15.5%	13.15	14.95	13.15	10,564
May 2017	12.55	−6.2%	13.05	14.00	12.50	24,847
Apr 2017	13.38	+12.4%	11.35	13.40	11.10	9,263
Mar 2017	11.90	−4.8%	13.12	16.75	11.69	29,349
Feb 2017	12.50	−24.2%	15.70	16.00	11.60	75,487
Jan 2017	16.50	+10.1%	14.98	17.43	14.00	47,271
Dec 2016	14.98	+15.3%	12.35	15.00	11.74	1,296
Nov 2016	12.99	+8.3%	11.50	12.99	10.45	14,102
Oct 2016	12.00	+24.0%	10.16	12.58	10.15	26,409
Sep 2016	9.68	0.0%	9.68	9.68	9.68	9,848
Aug 2016	9.68	+33.7%	7.59	9.68	7.59	23,562
Jul 2016	7.24	+35.3%	5.61	7.27	5.33	21,052
Jun 2016	5.35	−17.7%	6.80	7.50	5.10	22,844
May 2016	6.50	+8.3%	6.30	6.92	6.18	6,032
Apr 2016	6.00	+13.6%	5.10	6.11	5.10	2,265
Mar 2016	5.28	−29.4%	7.11	7.84	5.28	28,542
Feb 2016	7.48	−9.4%	8.48	8.48	7.30	1,183
Jan 2016	8.26	+16.7%	7.43	9.15	7.13	3,891
Dec 2015	7.08	+29.9%	5.20	7.08	5.20	39,177
Nov 2015	5.45	+1.9%	5.50	5.73	4.96	34,335
Oct 2015	5.35	−10.8%	5.70	6.00	5.18	3,275
Sep 2015	6.00	−5.1%	6.25	6.32	5.72	1,668
Aug 2015	6.32	+0.8%	6.01	7.63	6.01	2,493
Jul 2015	6.27	−26.1%	8.06	8.06	6.01	6,709
Jun 2015	8.48	+1.6%	8.68	9.11	7.82	179
May 2015	8.35	−1.4%	8.05	8.60	7.27	1,041
Apr 2015	8.47	+9.7%	7.99	8.47	7.70	2,743
Mar 2015	7.72	−4.0%	8.10	8.39	6.90	21,301
Feb 2015	8.04	+0.8%	7.64	8.95	7.32	13,720
Jan 2015	7.98	−25.3%	11.19	11.19	7.51	17,536
Dec 2014	10.68	+22.8%	8.27	10.68	8.27	5,486
Nov 2014	8.70	−19.4%	11.30	12.00	8.25	7,744
Oct 2014	10.80	+2.9%	10.25	12.87	9.75	8,245
Sep 2014	10.50	+3.4%	10.00	11.49	9.07	34,257
Aug 2014	10.15	+9.6%	8.81	11.54	8.25	6,973
Jul 2014	9.26	−16.4%	11.60	12.80	9.26	4,889
Jun 2014	11.08	+13.3%	10.26	14.36	9.30	36,974
May 2014	9.78	+24.1%	7.49	9.78	6.18	14,024
Apr 2014	7.88	+19.2%	6.31	8.29	6.01	14,572
Mar 2014	6.61	−23.1%	9.03	9.03	5.53	1,739
Feb 2014	8.60	−2.4%	8.37	9.90	7.75	12,891
Jan 2014	8.81	−12.3%	10.55	11.05	8.81	3,223
Dec 2013	10.05	+1.3%	10.41	12.20	9.61	26,959
Nov 2013	9.92	+14.2%	8.52	9.92	8.06	7,557
Oct 2013	8.69	+14.5%	7.95	8.69	7.83	20,196
Sep 2013	7.59	+54.9%	4.75	7.59	4.31	6,293
Aug 2013	4.90	−1.4%	5.05	5.16	4.50	3,152
Jul 2013	4.97	−9.8%	5.55	5.56	4.97	2,960
Jun 2013	5.51	−8.2%	5.71	5.71	5.51	17
May 2013	6.00	−20.0%	7.13	8.05	5.71	4,984
Apr 2013	7.50	+5.6%	7.35	8.40	7.27	8,494
Mar 2013	7.10	+1.6%	6.65	7.50	6.17	25,094
Feb 2013	6.99	−18.7%	9.00	9.20	6.99	9,842
Jan 2013	8.60	−3.2%	8.50	9.49	8.03	19,015
Dec 2012	8.88	−0.8%	8.99	9.50	8.27	29,843
Nov 2012	8.95	+1.9%	8.45	9.60	8.41	11,531
Oct 2012	8.78	−1.0%	8.81	9.70	8.31	28,199
Sep 2012	8.87	−8.5%	10.10	10.89	8.87	12,845
Aug 2012	9.69	+5.6%	9.02	10.00	8.41	13,440
Jul 2012	9.18	−11.6%	9.90	10.80	9.03	24,084
Jun 2012	10.39	+9.4%	9.97	10.59	8.61	17,652
May 2012	9.50	−4.0%	9.60	10.29	8.46	25,685
Apr 2012	9.90	−5.5%	10.25	10.83	9.00	12,925
Mar 2012	10.48	+1.3%	10.08	11.09	9.14	23,754
Feb 2012	10.35	+3.2%	10.45	12.40	9.23	22,139
Jan 2012	10.03	+10.2%	9.09	11.89	8.70	12,837
Dec 2011	9.10	−15.7%	11.00	11.66	8.11	35,153
Nov 2011	10.80	−21.5%	13.89	14.45	10.00	34,799
Oct 2011	13.75	0.0%	11.86	16.54	11.86	26,363
Sep 2011	13.75	−7.7%	13.10	16.45	13.10	37,590
Aug 2011	14.89	+2.7%	14.00	15.98	12.75	33,817
Jul 2011	14.50	−3.0%	14.05	16.95	12.00	38,393
Jun 2011	14.95	−5.7%	16.40	18.00	13.00	39,666
May 2011	15.85	+0.3%	16.15	16.65	11.00	71,042
Apr 2011	15.80	−1.7%	16.90	17.20	14.65	36,248
Mar 2011	16.07	+8.2%	14.11	17.50	13.05	67,702
Feb 2011	14.85	−2.3%	15.85	17.80	14.40	70,595
Jan 2011	15.20	−11.9%	17.35	20.60	14.00	1,31,285
Dec 2010	17.25	+3.9%	16.35	18.45	15.25	86,343
Nov 2010	16.60	−25.7%	21.25	21.75	16.20	1,21,659
Oct 2010	22.35	+23.5%	18.70	27.00	16.35	6,68,024
Sep 2010	18.10	−2.9%	19.30	20.65	15.30	1,55,639
Aug 2010	18.65	−14.3%	22.70	23.60	17.60	2,52,199
Jul 2010	21.75	+19.0%	18.75	25.00	17.50	3,33,666
Jun 2010	18.27	+26.9%	14.05	21.00	12.30	1,59,408
May 2010	14.40	−11.4%	17.50	17.50	12.00	1,01,036
Apr 2010	16.26	+14.5%	14.50	18.25	14.30	1,11,113
Mar 2010	14.20	−16.0%	17.65	18.60	13.60	1,89,881
Feb 2010	16.90	−17.2%	19.50	21.80	15.60	1,24,609
Jan 2010	20.40	−13.2%	23.55	24.60	20.20	3,21,257
Dec 2009	23.50	−38.6%	41.00	42.40	22.50	11,42,169
Nov 2009	38.25	+78.3%	20.45	39.25	19.00	3,17,320
Oct 2009	21.45	−21.7%	26.05	30.60	20.35	2,49,527
Sep 2009	27.40	−19.1%	36.00	43.85	27.40	5,64,908
Aug 2009	33.85	−35.4%	45.00	45.00	24.60	70,981
Jul 2009	52.40	+17.4%	46.00	66.00	44.00	3,41,049
Jun 2009	44.65	+142.7%	19.30	44.65	18.70	1,33,287
May 2009	18.40	−12.2%	21.30	25.25	16.05	74,803
Apr 2009	20.95	+58.4%	13.24	21.92	13.13	1,20,773
Mar 2009	13.23	+0.2%	12.60	13.86	10.50	11,490
Feb 2009	13.20	+41.3%	9.80	17.02	9.16	60,881
Jan 2009	9.34	−8.8%	9.75	9.76	7.51	1,900
Dec 2008	10.24	−22.9%	13.94	13.94	9.76	2,400
Nov 2008	13.28	+5.0%	13.28	13.28	13.28	200
Oct 2008	12.65	−17.8%	15.40	15.40	12.65	800
Sep 2008	15.38	+5.0%	15.37	15.38	14.65	500
Aug 2008	14.65	−14.1%	16.20	17.00	14.65	500
Jul 2008	17.05	−32.2%	23.90	23.90	15.50	1,900
Jun 2008	25.15	−23.6%	33.50	33.50	25.15	5,100
May 2008	32.90	+76.9%	18.60	34.70	18.60	10,200
Apr 2008	18.60	+4.5%	17.80	22.55	17.80	3,400
Mar 2008	17.80	−13.8%	19.65	19.65	17.80	1,100
Feb 2008	20.65	−30.0%	28.05	28.05	20.65	4,800
Jan 2008	29.50	−26.6%	42.15	43.95	29.50	5,900
Dec 2007	40.20	+46.7%	28.75	40.20	28.75	10,400
Nov 2007	27.40	+67.6%	17.10	27.40	16.10	7,700
Oct 2007	16.35	−9.7%	17.20	17.75	15.60	3,300
Sep 2007	18.10	+3.1%	17.60	20.70	16.60	4,600
Aug 2007	17.55	+10.0%	15.55	17.55	15.55	14,100
Jul 2007	15.95	−16.3%	20.00	20.00	14.60	18,500
Jun 2007	19.05	+10.1%	17.40	20.55	17.00	4,100
May 2007	17.30	−3.9%	18.80	19.75	17.20	15,500
Apr 2007	18.00	−25.9%	25.50	28.05	16.50	6,800
Mar 2007	24.30	+54.3%	16.50	24.30	16.50	2,200
Feb 2007	15.75	+54.6%	10.69	15.75	10.69	1,800
Jan 2007	10.19	–	9.48	10.19	8.60	2,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	14.90	15.00	14.90	15.00	–	35
27 Oct 2026	15.68	15.68	15.68	15.68	15.68	50
23 Oct 2026	16.50	16.58	16.50	16.50	16.51	369
22 Oct 2026	17.10	17.10	17.10	17.10	17.10	32
21 Oct 2026	17.10	17.10	17.10	17.10	17.10	7
19 Oct 2026	18.00	18.00	18.00	18.00	18.00	2
16 Oct 2026	18.50	18.50	18.00	18.00	18.00	505
15 Oct 2026	18.77	18.77	18.50	18.50	18.77	400
14 Oct 2026	17.88	17.88	17.88	17.88	17.88	90
13 Oct 2026	18.45	18.45	17.99	17.99	18.15	155
12 Oct 2026	18.45	18.45	18.45	18.45	18.45	6
9 Oct 2026	19.42	19.42	17.58	17.58	–	60
8 Oct 2026	18.50	18.50	18.50	18.50	18.50	115
6 Oct 2026	19.00	19.00	19.00	19.00	19.00	220
5 Oct 2026	16.91	18.69	16.91	18.69	18.68	471
30 Sep 2026	17.15	17.80	17.15	17.80	17.78	1,557
29 Sep 2026	17.15	17.15	17.15	17.15	17.15	1,034
28 Sep 2026	19.00	19.00	18.05	18.05	18.07	179
25 Sep 2026	19.00	19.00	19.00	19.00	19.00	52
24 Sep 2026	19.00	19.00	19.00	19.00	19.00	25
23 Sep 2026	19.99	19.99	19.99	19.99	19.99	15
22 Sep 2026	20.09	20.09	20.09	20.09	20.09	1

Prices in ₹ per share as traded, not adjusted.