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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	112	109.98	109.98	117.59	108.8	5.7M
September 04, 2025	110.44	107.33	107.33	112.01	106.02	1.95M
September 03, 2025	108.49	109.09	109.09	111.13	107.23	1.64M
September 02, 2025	108	108.01	108.01	112.78	107.34	3.14M
September 01, 2025	110.2	106.65	106.65	113.2	105.73	5.88M
August 29, 2025	120.66	114.69	114.69	121.96	114.11	2.14M
August 28, 2025	124.95	120.65	120.65	126.71	119.7	1.7M
August 26, 2025	129.42	125.75	125.75	130.92	124.53	1.36M
August 25, 2025	130.9	129.04	129.04	133.49	128.11	1.06M
August 22, 2025	132.2	130.49	130.49	132.69	129	1.19M
August 21, 2025	128.8	132.21	132.21	132.9	127.81	2.34M
August 20, 2025	137.19	128.9	128.9	138.34	127.52	3.8M
August 19, 2025	137.45	137.58	137.58	138.89	135.87	1.48M
August 18, 2025	136.84	136.84	136.84	140.4	134.92	4.62M
August 14, 2025	129.94	134.79	134.79	135.15	129.15	5.34M
August 13, 2025	126	128.7	128.7	131.23	126	3.25M
August 12, 2025	127.59	125.5	125.5	129.5	124.56	2.28M
August 11, 2025	126.8	127.55	127.55	129	126.34	1.66M
August 08, 2025	128.74	126.34	126.34	128.85	125.25	1.59M
August 07, 2025	125.99	128.09	128.09	129.3	123.57	3.75M
August 06, 2025	126.45	125.22	125.22	128.35	124.2	3.11M
August 05, 2025	119.9	126.21	126.21	126.9	118.61	5.57M
August 04, 2025	116.2	118.71	118.71	120.32	116.2	2.38M
August 01, 2025	119.9	115.89	115.89	121.45	115.2	2.54M
July 31, 2025	121.39	119.91	119.91	125	118.99	3.04M
July 30, 2025	128.99	122.43	122.43	129.34	121.01	3.72M
July 29, 2025	126.84	128.49	128.49	132.5	124.4	8.95M
July 28, 2025	117.8	126.88	126.88	128.35	113.03	13.83M
July 25, 2025	114.88	117.29	117.29	119	112.51	4.97M
July 24, 2025	119.5	114.88	114.88	119.6	114.11	1.66M
July 23, 2025	120.69	117.95	117.95	120.87	117.3	1.93M
July 22, 2025	117.2	119.78	119.78	121.95	117.11	4.16M
July 21, 2025	115.2	116.82	116.82	118.95	113.55	2.51M
July 18, 2025	118	115.46	115.46	119.5	114.25	2.91M
July 17, 2025	114.55	118.24	118.24	121.99	112.34	12.71M
July 16, 2025	114.13	114.55	114.55	115.65	110.55	4.56M
July 15, 2025	104.9	114.13	114.13	114.29	104.2	11.51M
July 14, 2025	102.92	103.9	103.9	104.89	100.15	2.17M
July 11, 2025	108.61	102.89	102.89	108.96	102.2	2.88M
July 10, 2025	110.84	108.63	108.63	111.89	107	3.33M
July 09, 2025	112.29	110.79	110.79	113.7	110.46	2.65M
July 08, 2025	112.5	111.67	111.67	114.49	109.46	3.74M
July 07, 2025	115.8	111.52	111.52	117.25	110.71	4.2M
July 04, 2025	113.77	115.3	115.3	116.7	111.25	6.97M
July 03, 2025	112.45	113.69	113.69	116.69	112.11	8.78M
July 02, 2025	109.42	112	112	114.8	109.33	16.11M
July 01, 2025	106	108.88	108.88	109.88	105.61	9.26M
June 30, 2025	108.08	105.24	105.24	108.25	104.43	5.07M
June 27, 2025	102.5	107.44	107.44	112.22	102.5	18.95M
June 26, 2025	100.26	103	103	105.45	99.27	9.06M
June 25, 2025	101.5	100.24	100.24	102.09	98.76	6.86M
June 24, 2025	103	99.88	99.88	105.6	99.21	11.24M
June 23, 2025	104.99	101.12	101.12	105.39	100.5	6.68M
June 20, 2025	108.7	105.95	105.95	111.7	104.8	20.04M
June 19, 2025	104.55	107.02	107.02	114.28	104.11	35.04M
June 18, 2025	112.43	104.55	104.55	112.43	101.43	31.75M
June 17, 2025	103	112.71	112.71	119.2	103	147.81M
June 16, 2025	83.7	99.38	99.38	99.99	83.4	67.69M
June 13, 2025	84	83.33	83.33	84.87	81.74	4.31M
June 12, 2025	84.5	85.59	85.59	88.74	83.62	37.22M

Sterlite Technologies Limited (STLTECH.NS) NSE