Sterlite Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	289.65	294.55	280.55	284.95	284.95	1.57%	1,316,941
Apr 27, 2026	269.05	280.55	269.00	280.55	280.55	5.00%	176,072
Apr 24, 2026	269.60	279.30	263.35	267.20	267.20	-3.38%	625,277
Apr 23, 2026	291.10	291.10	276.55	276.55	276.55	-5.00%	423,391
Apr 22, 2026	278.45	292.35	276.95	291.10	291.10	4.54%	494,247
Apr 21, 2026	274.90	279.65	269.55	278.45	278.45	2.47%	266,041
Apr 20, 2026	263.95	274.95	258.80	271.75	271.75	3.54%	234,045
Apr 17, 2026	260.35	268.40	256.05	262.45	262.45	2.66%	282,886
Apr 16, 2026	259.00	263.50	243.65	255.65	255.65	0.33%	542,307
Apr 15, 2026	249.00	254.80	247.85	254.80	254.80	4.99%	703,913
Apr 13, 2026	224.80	242.70	224.50	242.70	242.70	5.00%	473,817
Apr 10, 2026	220.45	235.30	218.55	231.15	231.15	4.76%	862,752
Apr 9, 2026	201.50	220.65	201.50	220.65	220.65	10.00%	1,230,047
Apr 8, 2026	198.10	204.25	196.45	200.60	200.60	5.91%	366,912
Apr 7, 2026	186.70	192.45	185.85	189.40	189.40	0.53%	245,740
Apr 6, 2026	178.95	191.20	177.10	188.40	188.40	5.90%	490,524
Apr 2, 2026	178.35	181.20	171.05	177.90	177.90	-1.96%	234,364
Apr 1, 2026	187.75	188.10	179.55	181.45	181.45	2.83%	357,926
Mar 30, 2026	183.00	188.50	175.20	176.45	176.45	-5.08%	328,837
Mar 27, 2026	191.55	191.55	183.45	185.90	185.90	-3.40%	691,375
Mar 25, 2026	183.35	197.45	183.25	192.45	192.45	7.07%	324,346
Mar 24, 2026	179.20	182.95	175.90	179.75	179.75	3.96%	241,933
Mar 23, 2026	185.90	185.90	170.10	172.90	172.90	-8.30%	390,306
Mar 20, 2026	188.15	192.95	182.30	188.55	188.55	1.95%	432,556
Mar 19, 2026	190.00	195.70	183.55	184.95	184.95	-4.32%	333,915
Mar 18, 2026	175.65	193.80	175.50	193.30	193.30	9.70%	911,859
Mar 17, 2026	187.25	187.25	172.30	176.20	176.20	-3.85%	344,229
Mar 16, 2026	188.05	189.65	177.50	183.25	183.25	-1.93%	454,000
Mar 13, 2026	201.75	204.55	184.50	186.85	186.85	-7.06%	733,049
Mar 12, 2026	193.10	205.70	186.05	201.05	201.05	5.54%	1,045,881