Sterlite Technologies Limited (BOM:532374)
India · Delayed Price · Currency is INR 117.20
-0.30 (-0.26%)
At close: Oct 21, 2025
Sterlite Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 118.00 | 119.35 | 115.00 | 117.20 | 117.20 | -0.26% | 19,179 |
| Oct 20, 2025 | 112.35 | 118.00 | 112.35 | 117.50 | 117.50 | 1.42% | 99,709 |
| Oct 17, 2025 | 116.95 | 117.95 | 115.15 | 115.85 | 115.85 | -1.03% | 35,504 |
| Oct 16, 2025 | 118.45 | 118.55 | 116.15 | 117.05 | 117.05 | -1.31% | 59,690 |
| Oct 15, 2025 | 114.70 | 119.55 | 112.85 | 118.60 | 118.60 | 5.70% | 126,384 |
| Oct 14, 2025 | 117.95 | 119.00 | 111.00 | 112.20 | 112.20 | -4.87% | 81,016 |
| Oct 13, 2025 | 116.00 | 118.40 | 116.00 | 117.95 | 117.95 | 1.24% | 50,790 |
| Oct 10, 2025 | 118.05 | 119.85 | 116.15 | 116.50 | 116.50 | -1.60% | 91,063 |
| Oct 9, 2025 | 117.05 | 119.95 | 117.05 | 118.40 | 118.40 | 0.38% | 79,029 |
| Oct 8, 2025 | 118.55 | 120.75 | 117.20 | 117.95 | 117.95 | -1.34% | 66,888 |
| Oct 7, 2025 | 120.05 | 121.95 | 118.70 | 119.55 | 119.55 | -0.79% | 37,766 |
| Oct 6, 2025 | 123.90 | 123.90 | 119.65 | 120.50 | 120.50 | -1.55% | 59,151 |
| Oct 3, 2025 | 121.25 | 124.40 | 118.80 | 122.40 | 122.40 | 0.20% | 155,599 |
| Oct 1, 2025 | 113.35 | 124.60 | 112.15 | 122.15 | 122.15 | 7.81% | 297,955 |
| Sep 30, 2025 | 117.10 | 117.55 | 111.25 | 113.30 | 113.30 | -3.00% | 218,810 |
| Sep 29, 2025 | 117.20 | 120.95 | 115.85 | 116.80 | 116.80 | -0.30% | 129,277 |
| Sep 26, 2025 | 121.65 | 123.00 | 116.05 | 117.15 | 117.15 | -5.30% | 208,805 |
| Sep 25, 2025 | 123.00 | 126.00 | 122.95 | 123.70 | 123.70 | 0.61% | 62,667 |
| Sep 24, 2025 | 123.65 | 125.00 | 121.95 | 122.95 | 122.95 | -0.45% | 95,715 |
| Sep 23, 2025 | 123.05 | 125.25 | 121.80 | 123.50 | 123.50 | 0.16% | 115,619 |
| Sep 22, 2025 | 123.00 | 126.70 | 122.80 | 123.30 | 123.30 | -0.44% | 102,232 |
| Sep 19, 2025 | 123.20 | 125.50 | 121.95 | 123.85 | 123.85 | 0.53% | 111,760 |
| Sep 18, 2025 | 125.35 | 125.95 | 122.35 | 123.20 | 123.20 | -0.52% | 119,205 |
| Sep 17, 2025 | 125.55 | 125.65 | 122.55 | 123.85 | 123.85 | -0.08% | 80,326 |
| Sep 16, 2025 | 122.95 | 124.90 | 121.05 | 123.95 | 123.95 | 1.97% | 177,526 |
| Sep 15, 2025 | 120.60 | 122.35 | 120.25 | 121.55 | 121.55 | 1.55% | 131,606 |
| Sep 12, 2025 | 117.85 | 120.95 | 116.20 | 119.70 | 119.70 | 3.95% | 308,558 |
| Sep 11, 2025 | 115.90 | 117.00 | 114.45 | 115.15 | 115.15 | 0.52% | 101,079 |
| Sep 10, 2025 | 118.95 | 120.65 | 114.00 | 114.55 | 114.55 | -2.18% | 181,750 |
| Sep 9, 2025 | 123.25 | 123.25 | 114.90 | 117.10 | 117.10 | -3.06% | 332,164 |
| Sep 8, 2025 | 111.65 | 120.80 | 110.80 | 120.80 | 120.80 | 9.97% | 239,997 |
| Sep 5, 2025 | 113.75 | 118.00 | 108.80 | 109.85 | 109.85 | 2.38% | 577,364 |
| Sep 4, 2025 | 111.30 | 111.85 | 106.25 | 107.30 | 107.30 | -1.60% | 198,502 |
| Sep 3, 2025 | 108.65 | 111.00 | 107.15 | 109.05 | 109.05 | 1.02% | 274,302 |
| 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 |