Sterlite Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	94.85	94.85	86.25	87.90	87.90	-5.99%	104,619
Jan 22, 2026	94.70	95.70	92.60	93.50	93.50	0.43%	29,358
Jan 21, 2026	91.30	94.40	90.10	93.10	93.10	2.03%	86,322
Jan 20, 2026	91.85	92.75	89.60	91.25	91.25	-0.65%	99,536
Jan 19, 2026	94.15	94.25	91.60	91.85	91.85	-2.39%	63,801
Jan 16, 2026	94.15	97.05	91.35	94.10	94.10	-0.05%	70,594
Jan 14, 2026	92.90	94.80	92.50	94.15	94.15	1.35%	51,317
Jan 13, 2026	92.85	94.50	92.15	92.90	92.90	0.22%	35,321
Jan 12, 2026	93.70	93.70	90.00	92.70	92.70	-1.33%	118,240
Jan 9, 2026	96.10	96.15	93.40	93.95	93.95	-2.99%	59,605
Jan 8, 2026	98.20	98.50	95.80	96.85	96.85	-2.47%	72,096
Jan 7, 2026	98.20	100.00	97.40	99.30	99.30	0.10%	53,388
Jan 6, 2026	101.30	102.20	98.45	99.20	99.20	-2.79%	79,204
Jan 5, 2026	103.65	104.25	101.45	102.05	102.05	-1.54%	56,351
Jan 2, 2026	102.55	104.75	100.90	103.65	103.65	1.17%	107,065
Jan 1, 2026	103.70	108.55	102.10	102.45	102.45	-1.16%	138,766
Dec 31, 2025	102.15	104.80	100.70	103.65	103.65	1.52%	82,455
Dec 30, 2025	102.00	102.90	100.90	102.10	102.10	0.10%	27,743
Dec 29, 2025	112.85	112.85	101.40	102.00	102.00	-1.11%	42,971
Dec 26, 2025	103.10	105.60	102.80	103.15	103.15	-0.34%	44,346
Dec 24, 2025	102.90	105.85	102.90	103.50	103.50	-1.29%	34,627
Dec 23, 2025	107.60	107.60	104.30	104.85	104.85	-1.55%	81,402
Dec 22, 2025	102.05	113.40	101.70	106.50	106.50	6.82%	605,958
Dec 19, 2025	96.05	100.40	95.70	99.70	99.70	4.62%	78,285
Dec 18, 2025	95.30	96.40	92.90	95.30	95.30	-1.14%	67,251
Dec 17, 2025	97.15	97.15	95.05	96.40	96.40	-0.82%	44,145
Dec 16, 2025	98.75	98.75	95.70	97.20	97.20	-0.36%	28,975
Dec 15, 2025	100.50	100.50	97.25	97.55	97.55	-3.08%	64,253
Dec 12, 2025	98.00	101.20	98.00	100.65	100.65	2.91%	68,754
Dec 11, 2025	95.05	98.20	95.05	97.80	97.80	1.35%	37,669
Dec 10, 2025	97.40	98.55	95.65	96.50	96.50	-0.41%	52,739
Dec 9, 2025	93.20	97.95	93.00	96.90	96.90	1.15%	67,063
Dec 8, 2025	98.05	99.05	95.35	95.80	95.80	-3.18%	88,686
Dec 5, 2025	98.45	102.20	98.20	98.95	98.95	-1.10%	85,791
Dec 4, 2025	101.25	103.25	99.20	100.05	100.05	-2.86%	127,674
Dec 3, 2025	103.85	104.55	102.50	103.00	103.00	-0.82%	25,995
Dec 2, 2025	105.20	105.95	103.70	103.85	103.85	-1.28%	51,266
Dec 1, 2025	105.20	108.75	105.00	105.20	105.20	0.33%	97,315
Nov 28, 2025	106.55	106.90	104.40	104.85	104.85	-1.55%	50,941
Nov 27, 2025	107.05	108.40	106.00	106.50	106.50	-1.71%	39,145
Nov 26, 2025	106.05	108.95	105.65	108.35	108.35	2.70%	39,683
Nov 25, 2025	108.80	109.10	105.05	105.50	105.50	-1.59%	82,416
Nov 24, 2025	106.60	109.95	105.50	107.20	107.20	0.89%	170,322
Nov 21, 2025	113.30	113.30	105.20	106.25	106.25	-5.56%	170,116
Nov 20, 2025	112.85	113.25	111.70	112.50	112.50	0.09%	64,307
Nov 19, 2025	114.35	114.40	112.10	112.40	112.40	-2.05%	132,691
Nov 18, 2025	116.00	116.90	114.30	114.75	114.75	-1.03%	89,545
Nov 17, 2025	118.90	118.95	115.30	115.95	115.95	-2.48%	66,405
Nov 14, 2025	116.35	120.40	115.55	118.90	118.90	1.67%	76,603
Nov 13, 2025	112.05	119.45	112.05	116.95	116.95	3.68%	207,127