Sterlite Technologies Limited (BOM:532374)
India · Delayed Price · Currency is INR 899.90
+42.60 (4.97%)
At close: Sep 11, 2026
Sterlite Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 866.10 | 900.15 | 831.30 | 899.90 | 899.90 | 4.97% | 310,843 |
| Sep 10, 2026 | 867.75 | 898.00 | 836.20 | 857.30 | 857.30 | -1.20% | 218,999 |
| Sep 9, 2026 | 820.30 | 867.75 | 795.60 | 867.75 | 867.75 | 5.00% | 489,009 |
| Sep 8, 2026 | 827.00 | 827.00 | 802.00 | 826.45 | 826.45 | 4.93% | 1,297,021 |
| Sep 7, 2026 | 787.65 | 787.65 | 787.65 | 787.65 | 787.65 | 5.00% | 487,771 |
| Sep 4, 2026 | 750.15 | 750.15 | 750.15 | 750.15 | 750.15 | 5.00% | 272,735 |
| Sep 3, 2026 | 723.90 | 729.00 | 700.10 | 714.45 | 714.45 | 0.08% | 67,830 |
| Sep 2, 2026 | 674.05 | 725.40 | 665.75 | 713.85 | 713.85 | 2.82% | 122,582 |
| Sep 1, 2026 | 738.30 | 738.30 | 692.00 | 694.30 | 694.30 | -4.68% | 138,079 |
| Aug 31, 2026 | 749.00 | 759.00 | 715.00 | 728.40 | 728.40 | 0.72% | 171,415 |
| Aug 28, 2026 | 704.00 | 729.00 | 699.00 | 723.20 | 723.20 | 4.03% | 145,931 |
| Aug 27, 2026 | 686.00 | 695.20 | 681.50 | 695.20 | 695.20 | 5.00% | 100,466 |
| Aug 26, 2026 | 650.55 | 680.00 | 650.55 | 662.10 | 662.10 | 1.78% | 45,893 |
| Aug 25, 2026 | 659.00 | 670.00 | 646.15 | 650.50 | 650.50 | -1.00% | 57,757 |
| Aug 24, 2026 | 625.85 | 657.10 | 625.85 | 657.10 | 657.10 | 4.99% | 123,960 |
| 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 |