Sterlite Technologies Limited (STLTECH.NS) NSE
177.83
-3.65(-2.01%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
177.83
-3.65(-2.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 178.1 | 177.83 | 177.83 | 181.39 | 170.8 | 4.12M |
| April 01, 2026 | 186 | 181.48 | 181.48 | 188 | 179.85 | 4.97M |
| March 30, 2026 | 183 | 176.36 | 176.36 | 189 | 175 | 5.36M |
| March 27, 2026 | 190.91 | 186.13 | 186.13 | 191.5 | 183.1 | 7.25M |
| March 25, 2026 | 184.01 | 192.63 | 192.63 | 197.8 | 182.51 | 8.32M |
| March 24, 2026 | 179 | 180.02 | 180.02 | 183 | 175.51 | 4.63M |
| March 23, 2026 | 185 | 173.2 | 173.2 | 185.48 | 170.02 | 5.22M |
| March 19, 2026 | 189.99 | 184.86 | 184.86 | 195.91 | 183.52 | 7.38M |
| March 18, 2026 | 176.16 | 193.09 | 193.09 | 193.77 | 175.06 | 13.78M |
| March 17, 2026 | 187 | 176.16 | 176.16 | 187.25 | 172.17 | 6.33M |
| March 16, 2026 | 188.78 | 183.52 | 183.52 | 189.83 | 177.12 | 6.63M |
| March 13, 2026 | 203 | 186.94 | 186.94 | 204.57 | 184.5 | 11.39M |
| March 12, 2026 | 194 | 200.84 | 200.84 | 205.73 | 186.01 | 17.3M |
| March 11, 2026 | 181.99 | 190.58 | 190.58 | 194 | 180.6 | 14.41M |
| March 10, 2026 | 182 | 180.14 | 180.14 | 185 | 177.12 | 5.73M |
| March 09, 2026 | 176 | 174.24 | 174.24 | 179.24 | 165 | 8.71M |
| March 06, 2026 | 175.05 | 181.3 | 181.3 | 184.9 | 175 | 10.11M |
| March 05, 2026 | 169.2 | 173.53 | 173.53 | 183.62 | 169.2 | 17.78M |
| March 02, 2026 | 153.1 | 172.45 | 172.45 | 174 | 153.1 | 14.78M |
| February 27, 2026 | 164.99 | 159.18 | 159.18 | 168.11 | 156.65 | 11.72M |
| February 26, 2026 | 167 | 164.54 | 164.54 | 168.9 | 163.6 | 4.82M |
| February 25, 2026 | 166.75 | 166.29 | 166.29 | 171.48 | 165.25 | 5.62M |
| February 24, 2026 | 166 | 165.11 | 165.11 | 171.15 | 162.68 | 6.37M |
| February 23, 2026 | 163.9 | 167.6 | 167.6 | 170 | 161.95 | 11.53M |
| February 20, 2026 | 156 | 159.94 | 0 | 164 | 155.42 | 5.04M |
| February 19, 2026 | 160 | 156.72 | 0 | 162.39 | 154.99 | 3.8M |
| February 18, 2026 | 164.1 | 158.52 | 0 | 164.99 | 157.35 | 6.26M |
| February 17, 2026 | 154 | 163.3 | 0 | 164.48 | 153 | 13.54M |
| February 16, 2026 | 154 | 153.91 | 0 | 158 | 151.92 | 4.67M |
| February 13, 2026 | 151 | 155.66 | 0 | 159 | 147.2 | 11.97M |
| February 12, 2026 | 144.4 | 154.53 | 0 | 157.42 | 141 | 22.12M |
| February 11, 2026 | 157.48 | 143.7 | 0 | 157.48 | 141.74 | 31.54M |
| February 10, 2026 | 143 | 157.48 | 0 | 163.4 | 141.05 | 50.21M |
| February 09, 2026 | 134.64 | 142.89 | 0 | 144 | 134.64 | 10.11M |
| February 06, 2026 | 133 | 132.55 | 0 | 135.61 | 129.13 | 3.75M |
| February 05, 2026 | 130 | 134.12 | 0 | 139 | 127.23 | 13.92M |
| February 04, 2026 | 125 | 129.4 | 0 | 130 | 120 | 9.04M |
| February 03, 2026 | 126 | 124.56 | 0 | 129.99 | 120 | 18.91M |
| February 02, 2026 | 113 | 110.33 | 0 | 115.02 | 104.48 | 7.54M |
| February 01, 2026 | 107.26 | 113.34 | 0 | 121.98 | 104.3 | 25.85M |
| January 30, 2026 | 101.4 | 106.35 | 0 | 107.86 | 96.05 | 7.86M |
| January 29, 2026 | 107.7 | 99.92 | 0 | 108.12 | 94.32 | 13.61M |
| January 28, 2026 | 85.3 | 103.48 | 0 | 103.48 | 85.3 | 12.03M |
| January 27, 2026 | 88.5 | 86.24 | 0 | 88.75 | 84.6 | 1.3M |
| January 23, 2026 | 94.68 | 88.39 | 0 | 94.96 | 86 | 1.78M |
| January 22, 2026 | 94.01 | 93.31 | 0 | 95.7 | 92.53 | 716,090 |
| January 21, 2026 | 91.56 | 92.6 | 0 | 94.46 | 90.2 | 1.9M |
| January 20, 2026 | 91.85 | 91.56 | 0 | 92.85 | 89.57 | 1.39M |
| January 19, 2026 | 93.85 | 91.85 | 0 | 94.27 | 91.57 | 990,063 |
| January 16, 2026 | 94.25 | 94.08 | 0 | 97.36 | 91.31 | 2.13M |
| January 14, 2026 | 92.91 | 94.09 | 0 | 94.95 | 92.5 | 1.14M |
| January 13, 2026 | 93 | 92.91 | 0 | 94.5 | 92.22 | 936,202 |
| January 12, 2026 | 93.95 | 92.72 | 0 | 93.95 | 90.18 | 1.69M |
| January 09, 2026 | 96.11 | 93.95 | 0 | 96.5 | 93.11 | 1.22M |
| January 08, 2026 | 99 | 96.61 | 0 | 99 | 95.72 | 1.06M |
| January 07, 2026 | 99.01 | 99.28 | 0 | 100.15 | 97.55 | 894,097 |
| January 06, 2026 | 102.01 | 99.16 | 0 | 102.33 | 98.52 | 821,922 |
| January 05, 2026 | 103.74 | 102.08 | 0 | 104.21 | 101.4 | 711,265 |
| January 02, 2026 | 103.04 | 103.64 | 0 | 104.88 | 100.88 | 1.48M |
| January 01, 2026 | 103 | 102.5 | 0 | 108.6 | 102.05 | 2.36M |