Sterlite Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	174.60	184.90	174.60	181.25	181.25	4.35%	527,771
Mar 5, 2026	168.20	183.50	168.20	173.70	173.70	4.07%	646,921
Mar 4, 2026	169.00	169.80	158.30	166.90	166.90	-3.44%	568,182
Mar 2, 2026	146.05	174.90	146.05	172.85	172.85	8.71%	688,030
Feb 27, 2026	163.05	168.20	156.50	159.00	159.00	-3.37%	417,746
Feb 26, 2026	166.60	168.95	163.60	164.55	164.55	-1.11%	175,358
Feb 25, 2026	165.55	171.70	165.40	166.40	166.40	0.79%	388,856
Feb 24, 2026	166.00	171.00	162.75	165.10	165.10	-1.32%	263,867
Feb 23, 2026	164.70	170.15	162.00	167.30	167.30	4.73%	512,228
Feb 20, 2026	154.50	163.95	154.50	159.75	159.75	1.85%	244,416
Feb 19, 2026	160.65	162.25	155.10	156.85	156.85	-0.98%	131,712
Feb 18, 2026	164.30	165.10	157.30	158.40	158.40	-3.09%	310,063
Feb 17, 2026	152.75	164.40	152.75	163.45	163.45	6.10%	547,832
Feb 16, 2026	153.55	157.90	151.90	154.05	154.05	-1.19%	227,359
Feb 13, 2026	152.95	159.00	147.30	155.90	155.90	0.71%	946,034
Feb 12, 2026	143.30	157.40	140.85	154.80	154.80	8.06%	1,499,115
Feb 11, 2026	157.80	158.05	141.85	143.25	143.25	-9.11%	2,094,799
Feb 10, 2026	142.90	163.40	141.40	157.60	157.60	10.33%	3,473,230
Feb 9, 2026	134.05	143.95	134.05	142.85	142.85	7.85%	493,256
Feb 6, 2026	133.85	135.30	129.30	132.45	132.45	-1.27%	190,236
Feb 5, 2026	129.45	139.00	127.30	134.15	134.15	3.67%	931,803
Feb 4, 2026	124.25	130.15	120.25	129.40	129.40	3.89%	468,032
Feb 3, 2026	124.95	129.00	120.05	124.55	124.55	13.23%	898,682
Feb 2, 2026	113.15	114.65	104.50	110.00	110.00	-2.78%	570,648
Feb 1, 2026	107.80	121.95	104.25	113.15	113.15	6.44%	2,007,588
Jan 30, 2026	101.05	107.80	96.00	106.30	106.30	6.41%	540,988
Jan 29, 2026	108.00	108.10	94.40	99.90	99.90	-3.57%	1,014,914
Jan 28, 2026	86.30	103.60	86.15	103.60	103.60	19.98%	1,255,645
Jan 27, 2026	88.60	88.60	84.65	86.35	86.35	-1.76%	114,270
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