Sterlite Technologies Limited (BOM:532374)
India · Delayed Price · Currency is INR 829.00
+27.50 (3.43%)
At close: Oct 23, 2026
Sterlite Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 766.00 | 841.50 | 761.45 | 829.00 | 829.00 | 3.43% | 318,988 |
| Oct 22, 2026 | 801.45 | 848.90 | 801.45 | 801.50 | 801.50 | -4.99% | 127,797 |
| Oct 21, 2026 | 892.00 | 919.90 | 843.60 | 843.60 | 843.60 | -4.99% | 105,855 |
| Oct 19, 2026 | 855.10 | 909.00 | 842.00 | 887.95 | 887.95 | 2.46% | 167,083 |
| Oct 16, 2026 | 842.10 | 900.00 | 836.50 | 866.65 | 866.65 | -1.57% | 219,302 |
| Oct 15, 2026 | 880.50 | 880.50 | 880.50 | 880.50 | 880.50 | -5.00% | 16,188 |
| Oct 14, 2026 | 939.90 | 958.70 | 920.70 | 926.80 | 926.80 | -3.80% | 129,058 |
| Oct 13, 2026 | 1,001.40 | 1,007.40 | 963.40 | 963.40 | 963.40 | -5.00% | 180,306 |
| Oct 12, 2026 | 1,016.10 | 1,035.50 | 996.00 | 1,014.10 | 1,014.10 | -0.19% | 73,869 |
| Oct 9, 2026 | 996.50 | 1,039.00 | 975.00 | 1,016.05 | 1,016.05 | 0.43% | 107,549 |
| Oct 8, 2026 | 999.20 | 1,020.00 | 973.65 | 1,011.75 | 1,011.75 | -0.76% | 119,189 |
| Oct 7, 2026 | 1,018.35 | 1,054.45 | 990.00 | 1,019.50 | 1,019.50 | 0.40% | 157,304 |
| Oct 6, 2026 | 1,030.00 | 1,049.55 | 1,007.00 | 1,015.45 | 1,015.45 | 1.59% | 171,563 |
| Oct 5, 2026 | 954.00 | 1,002.00 | 934.00 | 999.60 | 999.60 | 4.75% | 175,809 |
| Oct 1, 2026 | 954.30 | 954.30 | 886.85 | 954.30 | 954.30 | 5.00% | 268,055 |
| Sep 30, 2026 | 908.90 | 908.90 | 908.90 | 908.90 | 908.90 | 5.00% | 39,561 |
| Sep 29, 2026 | 812.90 | 865.65 | 793.00 | 865.65 | 865.65 | 5.00% | 93,054 |
| Sep 28, 2026 | 837.85 | 837.85 | 800.00 | 824.45 | 824.45 | -1.12% | 56,245 |
| Sep 25, 2026 | 837.00 | 851.00 | 826.10 | 833.80 | 833.80 | 1.21% | 77,668 |
| Sep 24, 2026 | 850.10 | 876.00 | 823.80 | 823.85 | 823.85 | -4.99% | 85,511 |
| Sep 23, 2026 | 840.00 | 870.00 | 825.00 | 867.15 | 867.15 | 3.41% | 64,628 |
| Sep 22, 2026 | 815.00 | 849.25 | 814.40 | 838.55 | 838.55 | 3.67% | 85,086 |
| Sep 21, 2026 | 790.00 | 820.05 | 782.00 | 808.85 | 808.85 | -1.22% | 102,504 |
| Sep 18, 2026 | 851.45 | 851.45 | 805.60 | 818.85 | 818.85 | -0.67% | 88,537 |
| Sep 17, 2026 | 793.25 | 853.70 | 790.00 | 824.35 | 824.35 | 0.76% | 114,768 |
| Sep 16, 2026 | 812.25 | 850.00 | 812.25 | 818.15 | 818.15 | -4.30% | 177,558 |
| Sep 15, 2026 | 872.00 | 910.00 | 854.95 | 854.95 | 854.95 | -4.99% | 265,381 |
| 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% | 489,013 |
| 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 |