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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	92.91	94.09	94.09	94.95	92.5	1.14M
January 13, 2026	93	92.91	92.91	94.5	92.22	936,202
January 12, 2026	93.95	92.72	92.72	93.95	90.18	1.69M
January 09, 2026	96.11	93.95	93.95	96.5	93.11	1.22M
January 08, 2026	99	96.61	96.61	99	95.72	1.06M
January 07, 2026	99.01	99.28	99.28	100.15	97.55	893,797
January 06, 2026	102.01	99.16	99.16	102.33	98.52	821,696
January 05, 2026	103.74	102.08	102.08	104.21	101.4	711,265
January 02, 2026	103.04	103.64	103.64	104.88	100.88	1.48M
January 01, 2026	103	102.5	102.5	108.6	102.05	2.36M
December 31, 2025	102.39	103.2	103.2	104.8	100.66	1.28M
December 30, 2025	101.84	101.97	101.97	102.84	101.01	577,036
December 29, 2025	103.21	101.86	101.86	104.6	101.25	906,614
December 26, 2025	103.45	103.01	103.01	105.91	102.84	646,563
December 24, 2025	104	103.62	103.62	105.81	103.25	742,825
December 23, 2025	107.9	104.88	104.88	107.9	104.25	1.34M
December 22, 2025	103.95	106.31	106.31	113.48	99.49	11.5M
December 19, 2025	97.99	99.75	99.75	100.8	95.82	1.31M
December 18, 2025	96.2	95.64	95.64	96.3	92.91	890,098
December 17, 2025	96.99	96.3	96.3	96.99	95	740,688
December 16, 2025	97.75	96.77	96.77	98.65	95.82	703,865
December 15, 2025	100	97.45	97.45	100.61	97.19	760,122
December 12, 2025	98.45	100.61	100.61	101.25	97.99	856,017
December 11, 2025	95.5	97.83	97.83	98.3	95.31	437,539
December 10, 2025	98.99	96.1	96.1	98.99	95.55	552,564
December 09, 2025	95	97.34	97.34	104	92.92	1.3M
December 08, 2025	98.99	95.83	95.83	99.05	95.2	1.07M
December 05, 2025	100.24	98.96	98.96	102.29	98.26	879,226
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

Sterlite Technologies Limited (STLTECH.NS) NSE