Sterlite Technologies Limited - STLTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	102.5	100	100	103.11	98.97	1.43M
December 03, 2025	103.88	103.16	103.16	104.58	102.5	444,736
December 02, 2025	105.28	103.87	103.87	105.8	103.5	650,154
December 01, 2025	105.59	105.28	105.28	108.9	105	938,384
November 28, 2025	106.53	104.64	104.64	106.89	104.25	678,771
November 27, 2025	108.3	106.53	106.53	108.8	106	540,502
November 26, 2025	106.98	108.59	108.59	109	105.63	1.11M
November 25, 2025	108.2	105.63	105.63	108.5	105.05	793,564
November 24, 2025	107.99	107.59	107.59	109.93	105.43	1.87M
November 21, 2025	113.79	106.06	106.06	113.79	105.02	2.33M
November 19, 2025	114.65	112.59	112.59	114.65	112.05	1.27M
November 18, 2025	116.19	114.67	114.67	117.06	114.25	1.11M
November 17, 2025	117.55	115.86	115.86	119.09	115.37	959,348
November 14, 2025	116.22	119.05	119.05	120.4	115.5	1.61M
November 13, 2025	113	117.02	117.02	119.4	112.9	2.06M
November 12, 2025	113.55	112.78	112.78	114.71	112.25	1.26M
November 11, 2025	115.77	113.54	113.54	115.87	112.5	1.08M
November 10, 2025	115.95	115.77	115.77	116.5	111.27	1.74M
November 07, 2025	113.97	114.78	114.78	115.8	109.8	2.28M
November 06, 2025	120.24	112.58	112.58	120.77	111.02	3.47M
November 04, 2025	120.8	120.24	120.24	122.44	119.11	702,186
November 03, 2025	118.24	121.41	121.41	123.5	118.05	2.43M
October 31, 2025	120.05	117.47	117.47	120.9	116.1	1.01M
October 30, 2025	123.12	121.29	121.29	124	120.51	813,199
October 29, 2025	116.7	123.12	123.12	123.9	116.4	2.39M
October 28, 2025	120.22	116.64	116.64	120.24	115.6	930,187
October 27, 2025	120.99	119.65	119.65	122	118.01	1.28M
October 24, 2025	115	120.09	120.09	121	115	1.74M
October 23, 2025	116	114.55	114.55	117.51	113.75	1.13M
October 21, 2025	117.55	116.79	116.79	119.1	115.23	275,972
October 20, 2025	115.78	117.54	117.54	118.2	113.58	2.02M
October 17, 2025	116.08	115.78	115.78	118	115.52	595,566
October 16, 2025	118.05	117.49	117.49	118.69	116.31	430,626
October 15, 2025	113.23	118.5	118.5	119.9	112.55	1.46M
October 14, 2025	117.2	112.63	112.63	119	110.78	1.14M
October 13, 2025	116	118.14	118.14	118.5	116	806,980
October 10, 2025	118.5	116.72	116.72	120	116.2	657,365
October 09, 2025	117.85	118.38	118.38	119.87	117.4	918,829
October 08, 2025	119.44	117.85	117.85	120.71	117.5	668,303
October 07, 2025	120.25	119.45	119.45	121.85	118.65	623,161
October 06, 2025	123	120.74	120.74	123.14	119.65	645,634
October 03, 2025	122	123.22	123.22	124.5	118.75	1.36M
October 01, 2025	113.8	121.57	121.57	124.59	112	2.82M
September 30, 2025	117	113.27	113.27	117.75	111.25	1.02M
September 29, 2025	117.89	116.56	116.56	120.98	115.91	1.04M
September 26, 2025	122.25	117.09	117.09	122.95	115.1	1.44M
September 25, 2025	122.99	123.61	123.61	126	122.75	1.39M
September 24, 2025	124	123.27	123.27	124.99	122.05	821,115
September 23, 2025	123.26	123.51	123.51	125.43	122.63	890,823
September 22, 2025	124.28	123.27	123.27	126.8	122.2	1.17M
September 19, 2025	122.25	123.9	123.9	125.5	122.1	1.08M
September 18, 2025	123.7	123.19	123.19	126	122.5	1.46M
September 17, 2025	125	123.96	123.96	125.8	122.55	1.23M
September 16, 2025	122	122.51	122.51	124.05	120.96	1.29M
September 15, 2025	120.45	121.63	121.63	122.29	120	1.24M
September 12, 2025	116.01	119.67	119.67	121	116.01	2.76M
September 11, 2025	115	115.11	115.11	117	114.3	1.66M
September 10, 2025	118	114.6	114.6	120.7	114.03	2.1M
September 09, 2025	123	117.1	117.1	123	114.9	4.22M
September 08, 2025	110.77	120.97	120.97	120.97	110.49	3.2M

Sterlite Technologies Limited (STLTECH.NS) NSE