Sterlite Technologies Limited (BOM:532374)
India · Delayed Price · Currency is INR 109.05
+1.10 (1.02%)
At close: Sep 3, 2025
Sterlite Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 108.50 | 113.00 | 107.45 | 107.95 | 107.95 | 1.17% | 351,783 |
| Sep 1, 2025 | 110.10 | 113.10 | 105.80 | 106.70 | 106.70 | -6.89% | 559,613 |
| Aug 29, 2025 | 119.15 | 122.60 | 114.05 | 114.60 | 114.60 | -5.09% | 277,382 |
| Aug 28, 2025 | 125.35 | 126.70 | 120.00 | 120.75 | 120.75 | -3.94% | 144,172 |
| Aug 26, 2025 | 127.85 | 130.75 | 125.00 | 125.70 | 125.70 | -2.48% | 124,337 |
| Aug 25, 2025 | 131.95 | 133.40 | 128.20 | 128.90 | 128.90 | -1.15% | 77,102 |
| Aug 22, 2025 | 131.50 | 132.95 | 128.90 | 130.40 | 130.40 | -1.47% | 133,165 |
| Aug 21, 2025 | 129.65 | 132.95 | 127.95 | 132.35 | 132.35 | 3.08% | 177,611 |
| Aug 20, 2025 | 137.05 | 138.30 | 127.45 | 128.40 | 128.40 | -6.65% | 288,140 |
| Aug 19, 2025 | 138.10 | 138.75 | 135.80 | 137.55 | 137.55 | 0.70% | 113,114 |
| Aug 18, 2025 | 135.30 | 140.30 | 135.10 | 136.60 | 136.60 | 1.37% | 1,509,129 |
| Aug 14, 2025 | 127.05 | 135.00 | 127.05 | 134.75 | 134.75 | 4.74% | 377,710 |
| Aug 13, 2025 | 126.05 | 131.25 | 126.05 | 128.65 | 128.65 | 2.51% | 357,576 |
| Aug 12, 2025 | 126.75 | 129.40 | 124.50 | 125.50 | 125.50 | -1.57% | 110,868 |
| Aug 11, 2025 | 126.05 | 128.90 | 126.05 | 127.50 | 127.50 | 1.19% | 111,410 |
| Aug 8, 2025 | 128.05 | 128.35 | 125.15 | 126.00 | 126.00 | -1.60% | 101,494 |
| Aug 7, 2025 | 125.15 | 129.35 | 123.65 | 128.05 | 128.05 | 2.36% | 241,848 |
| Aug 6, 2025 | 127.15 | 128.30 | 124.20 | 125.10 | 125.10 | -0.91% | 337,197 |
| Aug 5, 2025 | 118.75 | 126.75 | 118.70 | 126.25 | 126.25 | 6.36% | 269,959 |
| Aug 4, 2025 | 115.10 | 120.20 | 115.10 | 118.70 | 118.70 | 2.37% | 255,934 |
| Aug 1, 2025 | 119.75 | 121.50 | 115.00 | 115.95 | 115.95 | -3.25% | 298,598 |
| Jul 31, 2025 | 120.30 | 124.85 | 118.35 | 119.85 | 119.85 | -2.20% | 530,552 |
| Jul 30, 2025 | 129.15 | 129.40 | 121.05 | 122.55 | 122.55 | -4.56% | 235,976 |
| Jul 29, 2025 | 126.20 | 132.55 | 124.45 | 128.40 | 128.40 | 1.22% | 628,981 |
| Jul 28, 2025 | 117.05 | 128.30 | 113.15 | 126.85 | 126.85 | 8.42% | 1,210,634 |
| Jul 25, 2025 | 114.75 | 118.95 | 112.45 | 117.00 | 117.00 | 1.78% | 527,725 |
| Jul 24, 2025 | 119.55 | 119.55 | 114.50 | 114.95 | 114.95 | -2.54% | 302,523 |
| Jul 23, 2025 | 120.05 | 120.80 | 117.20 | 117.95 | 117.95 | -1.46% | 174,753 |
| Jul 22, 2025 | 118.35 | 121.80 | 117.20 | 119.70 | 119.70 | 2.40% | 486,507 |
| Jul 21, 2025 | 115.30 | 118.85 | 113.80 | 116.90 | 116.90 | 1.39% | 200,362 |
| Jul 18, 2025 | 117.05 | 119.30 | 114.15 | 115.30 | 115.30 | -2.45% | 237,917 |
| Jul 17, 2025 | 114.15 | 122.05 | 112.50 | 118.20 | 118.20 | 3.10% | 1,403,907 |
| Jul 16, 2025 | 114.00 | 115.55 | 110.65 | 114.65 | 114.65 | 0.57% | 311,363 |
| Jul 15, 2025 | 104.05 | 114.25 | 104.05 | 114.00 | 114.00 | 9.72% | 1,549,006 |
| Jul 14, 2025 | 103.80 | 104.85 | 100.35 | 103.90 | 103.90 | 0.92% | 289,368 |
| Jul 11, 2025 | 108.75 | 109.05 | 102.40 | 102.95 | 102.95 | -5.16% | 218,518 |
| Jul 10, 2025 | 112.45 | 112.45 | 107.10 | 108.55 | 108.55 | -1.99% | 228,658 |
| Jul 9, 2025 | 112.00 | 113.75 | 110.50 | 110.75 | 110.75 | -0.85% | 220,037 |
| Jul 8, 2025 | 113.30 | 114.60 | 109.50 | 111.70 | 111.70 | 0.22% | 265,435 |
| Jul 7, 2025 | 114.65 | 117.15 | 111.00 | 111.45 | 111.45 | -3.42% | 754,546 |
| Jul 4, 2025 | 113.15 | 116.75 | 111.45 | 115.40 | 115.40 | 1.54% | 651,255 |
| Jul 3, 2025 | 112.30 | 116.65 | 112.30 | 113.65 | 113.65 | 1.47% | 1,143,919 |
| Jul 2, 2025 | 108.40 | 114.80 | 108.40 | 112.00 | 112.00 | 2.80% | 1,680,290 |
| Jul 1, 2025 | 106.45 | 109.90 | 105.65 | 108.95 | 108.95 | 3.49% | 1,291,789 |
| Jun 30, 2025 | 107.74 | 108.33 | 104.50 | 105.28 | 105.28 | -2.11% | 729,249 |
| Jun 27, 2025 | 101.36 | 112.31 | 101.36 | 107.55 | 107.55 | 4.34% | 2,279,286 |
| Jun 26, 2025 | 100.73 | 105.50 | 99.20 | 103.08 | 103.08 | 2.83% | 1,026,917 |
| Jun 25, 2025 | 102.37 | 102.37 | 98.80 | 100.24 | 100.24 | - | 1,131,123 |
| Jun 24, 2025 | 103.21 | 105.65 | 99.30 | 100.24 | 100.24 | -0.99% | 1,880,044 |
| Jun 23, 2025 | 102.26 | 105.56 | 100.50 | 101.24 | 101.24 | -4.53% | 1,278,967 |