Sterlite Technologies Limited (BOM:532374)
India · Delayed Price · Currency is INR 625.85
+4.85 (0.78%)
At close: Aug 21, 2026
Sterlite Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 625.40 | 633.00 | 602.10 | 625.85 | 625.85 | 0.78% | 44,284 |
| Aug 20, 2026 | 622.00 | 633.00 | 613.10 | 621.00 | 621.00 | 0.90% | 66,105 |
| Aug 19, 2026 | 635.95 | 638.00 | 613.00 | 615.45 | 615.45 | -4.59% | 132,571 |
| Aug 18, 2026 | 645.00 | 669.70 | 642.60 | 645.05 | 645.05 | 0.16% | 78,855 |
| Aug 17, 2026 | 658.45 | 663.00 | 623.00 | 644.00 | 644.00 | -0.53% | 52,310 |
| Aug 14, 2026 | 653.35 | 685.00 | 638.00 | 647.45 | 647.45 | -2.37% | 92,861 |
| Aug 13, 2026 | 654.85 | 682.40 | 650.05 | 663.20 | 663.20 | 2.04% | 277,742 |
| Aug 12, 2026 | 620.00 | 649.95 | 620.00 | 649.95 | 649.95 | 5.00% | 93,290 |
| Aug 11, 2026 | 628.90 | 630.00 | 612.20 | 619.00 | 619.00 | -3.01% | 71,858 |
| Aug 10, 2026 | 630.00 | 642.90 | 615.00 | 638.20 | 638.20 | -0.09% | 138,282 |
| Aug 7, 2026 | 625.00 | 644.40 | 604.00 | 638.75 | 638.75 | 0.73% | 134,554 |
| Aug 6, 2026 | 654.00 | 666.35 | 621.00 | 634.15 | 634.15 | -0.32% | 308,517 |
| Aug 5, 2026 | 611.05 | 636.20 | 611.00 | 636.20 | 636.20 | 4.99% | 803,530 |
| Aug 4, 2026 | 613.50 | 613.50 | 591.10 | 605.95 | 605.95 | 3.71% | 334,892 |
| Aug 3, 2026 | 584.30 | 584.30 | 584.30 | 584.30 | 584.30 | 5.00% | 80,786 |
| Jul 31, 2026 | 556.50 | 556.50 | 556.50 | 556.50 | 556.50 | 5.00% | 38,901 |
| Jul 30, 2026 | 518.00 | 534.50 | 498.00 | 530.00 | 530.00 | 1.94% | 122,948 |
| Jul 29, 2026 | 510.65 | 528.90 | 506.35 | 519.90 | 519.90 | -2.45% | 160,860 |
| Jul 28, 2026 | 539.00 | 539.00 | 530.10 | 532.95 | 532.95 | -4.49% | 121,884 |
| Jul 27, 2026 | 584.00 | 592.45 | 549.00 | 558.00 | 558.00 | -1.11% | 307,561 |
| Jul 24, 2026 | 534.95 | 574.05 | 519.45 | 564.25 | 564.25 | 3.20% | 258,209 |
| Jul 23, 2026 | 549.90 | 564.00 | 532.00 | 546.75 | 546.75 | -1.12% | 86,033 |
| Jul 22, 2026 | 530.00 | 554.80 | 513.30 | 552.95 | 552.95 | 4.65% | 167,073 |
| Jul 21, 2026 | 495.00 | 528.40 | 487.35 | 528.40 | 528.40 | 5.00% | 96,104 |
| Jul 20, 2026 | 506.40 | 515.00 | 495.10 | 503.25 | 503.25 | -2.89% | 66,662 |
| Jul 17, 2026 | 530.30 | 530.30 | 514.50 | 518.25 | 518.25 | -4.30% | 122,453 |
| Jul 16, 2026 | 536.00 | 548.70 | 515.00 | 541.55 | 541.55 | 0.91% | 105,473 |
| Jul 15, 2026 | 522.85 | 544.00 | 510.00 | 536.65 | 536.65 | 0.78% | 84,437 |
| Jul 14, 2026 | 502.00 | 539.90 | 489.90 | 532.50 | 532.50 | 3.27% | 183,263 |
| Jul 13, 2026 | 535.00 | 548.70 | 514.75 | 515.65 | 515.65 | -4.83% | 121,321 |
| Jul 10, 2026 | 554.00 | 554.00 | 531.65 | 541.80 | 541.80 | -1.71% | 48,701 |
| Jul 9, 2026 | 498.75 | 551.25 | 498.75 | 551.25 | 551.25 | 5.00% | 230,531 |
| Jul 8, 2026 | 535.90 | 548.70 | 525.00 | 525.00 | 525.00 | -4.99% | 113,204 |
| Jul 7, 2026 | 573.90 | 577.90 | 552.60 | 552.60 | 552.60 | -4.99% | 347,543 |
| Jul 6, 2026 | 569.95 | 586.50 | 550.10 | 581.65 | 581.65 | 0.95% | 91,065 |
| Jul 3, 2026 | 548.90 | 587.40 | 534.15 | 576.20 | 576.20 | 2.48% | 214,323 |
| Jul 2, 2026 | 589.50 | 589.50 | 561.35 | 562.25 | 562.25 | -4.84% | 113,180 |
| Jul 1, 2026 | 606.05 | 612.00 | 588.60 | 590.85 | 590.85 | -3.79% | 90,589 |
| Jun 30, 2026 | 619.55 | 638.00 | 607.00 | 614.15 | 614.15 | -1.87% | 93,615 |
| Jun 29, 2026 | 617.80 | 638.70 | 582.15 | 625.85 | 625.85 | 2.14% | 182,743 |
| Jun 25, 2026 | 612.75 | 612.75 | 601.05 | 612.75 | 612.75 | 4.99% | 24,590 |
| Jun 24, 2026 | 602.00 | 602.00 | 579.00 | 583.60 | 583.60 | -3.57% | 50,605 |
| Jun 23, 2026 | 620.00 | 626.50 | 592.30 | 605.20 | 605.20 | -2.93% | 135,457 |
| Jun 22, 2026 | 663.00 | 672.00 | 620.15 | 623.45 | 623.45 | -4.49% | 135,975 |
| Jun 19, 2026 | 657.00 | 678.55 | 643.00 | 652.75 | 652.75 | 1.01% | 186,694 |
| Jun 18, 2026 | 623.70 | 646.35 | 606.00 | 646.25 | 646.25 | 4.98% | 234,119 |
| Jun 17, 2026 | 612.30 | 635.05 | 605.00 | 615.60 | 615.60 | -1.14% | 68,492 |
| Jun 16, 2026 | 608.80 | 630.00 | 591.20 | 622.70 | 622.70 | 2.28% | 120,334 |
| Jun 15, 2026 | 597.40 | 611.20 | 561.30 | 608.80 | 608.80 | 4.59% | 183,703 |
| Jun 12, 2026 | 579.00 | 599.65 | 565.00 | 582.10 | 582.10 | 1.73% | 191,672 |