Sterlite Technologies Limited (BOM:532374)
India · Delayed Price · Currency is INR 541.80
-9.45 (-1.71%)
At close: Jul 10, 2026
Sterlite Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 553.40 | 598.00 | 553.40 | 572.20 | 572.20 | -1.77% | 257,410 |
| Jun 10, 2026 | 599.00 | 599.00 | 582.50 | 582.50 | 582.50 | -5.00% | 108,973 |
| Jun 9, 2026 | 576.00 | 617.80 | 576.00 | 613.15 | 613.15 | 4.21% | 404,080 |
| Jun 8, 2026 | 588.40 | 591.00 | 588.40 | 588.40 | 588.40 | -5.00% | 288,663 |
| Jun 5, 2026 | 649.00 | 684.45 | 619.35 | 619.35 | 619.35 | -4.99% | 440,432 |
| Jun 4, 2026 | 636.50 | 651.90 | 636.50 | 651.90 | 651.90 | 4.99% | 670,047 |
| Jun 3, 2026 | 602.00 | 620.90 | 596.70 | 620.90 | 620.90 | 5.00% | 668,112 |
| Jun 2, 2026 | 591.35 | 591.35 | 540.60 | 591.35 | 591.35 | 5.00% | 795,268 |
| Jun 1, 2026 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | 5.00% | 333,064 |
| May 29, 2026 | 536.40 | 536.40 | 536.40 | 536.40 | 536.40 | 4.99% | 234,218 |
| May 27, 2026 | 510.90 | 510.90 | 510.90 | 510.90 | 510.90 | 4.99% | 361,468 |
| May 26, 2026 | 486.60 | 486.60 | 486.60 | 486.60 | 486.60 | 5.00% | 91,295 |
| May 25, 2026 | 463.45 | 463.45 | 463.45 | 463.45 | 463.45 | 5.00% | 83,881 |
| May 22, 2026 | 421.15 | 441.40 | 421.15 | 441.40 | 441.40 | 5.00% | 353,812 |
| May 21, 2026 | 404.80 | 424.00 | 404.80 | 420.40 | 420.40 | 3.55% | 125,239 |
| May 20, 2026 | 383.65 | 411.50 | 382.95 | 406.00 | 406.00 | 0.72% | 288,752 |
| May 19, 2026 | 409.05 | 414.90 | 403.10 | 403.10 | 403.10 | -5.00% | 69,904 |
| May 18, 2026 | 414.00 | 429.90 | 393.30 | 424.30 | 424.30 | 2.49% | 590,242 |
| May 15, 2026 | 429.00 | 435.00 | 407.00 | 414.00 | 414.00 | -1.91% | 193,743 |
| May 14, 2026 | 408.95 | 425.00 | 384.70 | 422.05 | 422.05 | 4.24% | 435,925 |
| May 13, 2026 | 399.05 | 413.40 | 396.25 | 404.90 | 404.90 | 1.47% | 416,294 |
| May 12, 2026 | 403.65 | 414.80 | 377.70 | 399.05 | 399.05 | 1.01% | 2,363,195 |
| May 11, 2026 | 395.05 | 395.05 | 395.05 | 395.05 | 395.05 | 5.00% | 736,353 |
| May 8, 2026 | 376.25 | 376.25 | 364.00 | 376.25 | 376.25 | 5.00% | 2,873,309 |
| May 7, 2026 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | 5.00% | 124,352 |
| May 6, 2026 | 337.45 | 341.30 | 331.60 | 341.30 | 341.30 | 5.00% | 1,024,297 |
| May 5, 2026 | 316.10 | 325.05 | 314.00 | 325.05 | 325.05 | 4.99% | 583,901 |
| May 4, 2026 | 301.00 | 309.65 | 301.00 | 309.60 | 309.60 | 4.97% | 887,997 |
| Apr 30, 2026 | 298.30 | 298.30 | 283.15 | 294.95 | 294.95 | -1.04% | 1,083,146 |
| Apr 29, 2026 | 288.70 | 299.15 | 272.35 | 298.05 | 298.05 | 4.60% | 1,217,449 |