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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	156	159.94	159.94	164	155.42	5.04M
February 19, 2026	160	156.72	156.72	162.39	154.99	3.8M
February 18, 2026	164.1	158.52	158.52	164.99	157.35	6.26M
February 17, 2026	154	163.3	163.3	164.48	153	13.54M
February 16, 2026	154	153.91	153.91	158	151.92	4.67M
February 13, 2026	151	155.66	155.66	159	147.2	11.97M
February 12, 2026	144.4	154.53	154.53	157.42	141	22.12M
February 11, 2026	157.48	143.7	143.7	157.48	141.74	31.54M
February 10, 2026	143	157.48	157.48	163.4	141.05	50.21M
February 09, 2026	134.64	142.89	142.89	144	134.64	10.11M
February 06, 2026	133	132.55	132.55	135.61	129.13	3.75M
February 05, 2026	130	134.12	134.12	139	127.23	13.92M
February 04, 2026	125	129.4	129.4	130	120	9.04M
February 03, 2026	126	124.56	124.56	129.99	120	18.91M
February 02, 2026	113	110.33	110.33	115.02	104.48	7.54M
February 01, 2026	107.26	113.34	113.34	121.98	104.3	25.85M
January 30, 2026	101.4	106.35	106.35	107.86	96.05	7.86M
January 29, 2026	107.7	99.92	99.92	108.12	94.32	13.61M
January 28, 2026	85.3	103.48	103.48	103.48	85.3	12.03M
January 27, 2026	88.5	86.24	86.24	88.75	84.6	1.3M
January 23, 2026	94.68	88.39	88.39	94.96	86	1.78M
January 22, 2026	94.01	93.31	93.31	95.7	92.53	716,090
January 21, 2026	91.56	92.6	92.6	94.46	90.2	1.9M
January 20, 2026	91.85	91.56	91.56	92.85	89.57	1.39M
January 19, 2026	93.85	91.85	91.85	94.27	91.57	990,063
January 16, 2026	94.25	94.08	94.08	97.36	91.31	2.13M
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

Sterlite Technologies Limited (STLTECH.NS) NSE