Sterlite Technologies Limited (NSE:STLTECH)
India · Delayed Price · Currency is INR 108.01
+1.36 (1.28%)
Sep 2, 2025, 3:30 PM IST
Sterlite Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 120.66 | 121.96 | 114.11 | 114.69 | 114.69 | -4.94% | 2,142,194 |
| Aug 28, 2025 | 124.95 | 126.71 | 119.70 | 120.65 | 120.65 | -4.06% | 1,699,110 |
| Aug 26, 2025 | 129.42 | 130.92 | 124.53 | 125.75 | 125.75 | -2.55% | 1,356,324 |
| Aug 25, 2025 | 130.90 | 133.49 | 128.11 | 129.04 | 129.04 | -1.11% | 1,063,520 |
| Aug 22, 2025 | 132.20 | 132.69 | 129.00 | 130.49 | 130.49 | -1.30% | 1,191,907 |
| Aug 21, 2025 | 128.80 | 132.90 | 127.81 | 132.21 | 132.21 | 2.57% | 2,342,538 |
| Aug 20, 2025 | 137.19 | 138.34 | 127.52 | 128.90 | 128.90 | -6.31% | 3,798,994 |
| Aug 19, 2025 | 137.45 | 138.89 | 135.87 | 137.58 | 137.58 | 0.54% | 1,483,951 |
| Aug 18, 2025 | 136.84 | 140.40 | 134.92 | 136.84 | 136.84 | 1.52% | 4,619,552 |
| Aug 14, 2025 | 129.94 | 135.15 | 129.15 | 134.79 | 134.79 | 4.73% | 5,340,732 |
| Aug 13, 2025 | 126.00 | 131.23 | 126.00 | 128.70 | 128.70 | 2.55% | 3,250,620 |
| Aug 12, 2025 | 127.59 | 129.50 | 124.56 | 125.50 | 125.50 | -1.61% | 2,278,481 |
| Aug 11, 2025 | 126.80 | 129.00 | 126.34 | 127.55 | 127.55 | 0.96% | 1,659,633 |
| Aug 8, 2025 | 128.74 | 128.85 | 125.25 | 126.34 | 126.34 | -1.37% | 1,589,609 |
| Aug 7, 2025 | 125.99 | 129.30 | 123.57 | 128.09 | 128.09 | 2.29% | 3,750,449 |
| Aug 6, 2025 | 126.45 | 128.35 | 124.20 | 125.22 | 125.22 | -0.78% | 3,107,855 |
| Aug 5, 2025 | 119.90 | 126.90 | 118.61 | 126.21 | 126.21 | 6.32% | 5,565,233 |
| Aug 4, 2025 | 116.20 | 120.32 | 116.20 | 118.71 | 118.71 | 2.43% | 2,378,485 |
| Aug 1, 2025 | 119.90 | 121.45 | 115.20 | 115.89 | 115.89 | -3.35% | 2,539,739 |
| Jul 31, 2025 | 121.39 | 125.00 | 118.99 | 119.91 | 119.91 | -2.06% | 3,044,200 |
| Jul 30, 2025 | 128.99 | 129.34 | 121.01 | 122.43 | 122.43 | -4.72% | 3,716,599 |
| Jul 29, 2025 | 126.84 | 132.50 | 124.40 | 128.49 | 128.49 | 1.27% | 8,958,100 |
| Jul 28, 2025 | 117.80 | 128.35 | 113.03 | 126.88 | 126.88 | 8.18% | 13,830,189 |
| Jul 25, 2025 | 114.88 | 119.00 | 112.51 | 117.29 | 117.29 | 2.10% | 4,973,323 |
| Jul 24, 2025 | 119.50 | 119.60 | 114.11 | 114.88 | 114.88 | -2.60% | 1,663,948 |
| Jul 23, 2025 | 120.69 | 120.87 | 117.30 | 117.95 | 117.95 | -1.53% | 1,925,730 |
| Jul 22, 2025 | 117.20 | 121.95 | 117.11 | 119.78 | 119.78 | 2.53% | 4,167,072 |
| Jul 21, 2025 | 115.20 | 118.95 | 113.55 | 116.82 | 116.82 | 1.18% | 2,505,415 |
| Jul 18, 2025 | 118.00 | 119.50 | 114.25 | 115.46 | 115.46 | -2.35% | 2,914,264 |
| Jul 17, 2025 | 114.55 | 121.99 | 112.34 | 118.24 | 118.24 | 3.22% | 12,705,853 |
| Jul 16, 2025 | 114.13 | 115.65 | 110.55 | 114.55 | 114.55 | 0.37% | 4,558,050 |
| Jul 15, 2025 | 104.90 | 114.29 | 104.20 | 114.13 | 114.13 | 9.85% | 11,506,266 |
| Jul 14, 2025 | 102.92 | 104.89 | 100.15 | 103.90 | 103.90 | 0.98% | 2,167,786 |
| Jul 11, 2025 | 108.61 | 108.96 | 102.20 | 102.89 | 102.89 | -5.28% | 2,884,564 |
| Jul 10, 2025 | 110.84 | 111.89 | 107.00 | 108.63 | 108.63 | -1.95% | 3,333,069 |
| Jul 9, 2025 | 112.29 | 113.70 | 110.46 | 110.79 | 110.79 | -0.79% | 2,652,138 |
| Jul 8, 2025 | 112.50 | 114.49 | 109.46 | 111.67 | 111.67 | 0.13% | 3,744,858 |
| Jul 7, 2025 | 115.80 | 117.25 | 110.71 | 111.52 | 111.52 | -3.28% | 4,198,276 |
| Jul 4, 2025 | 113.77 | 116.70 | 111.25 | 115.30 | 115.30 | 1.42% | 6,970,064 |
| Jul 3, 2025 | 112.45 | 116.69 | 112.11 | 113.69 | 113.69 | 1.51% | 8,784,935 |
| Jul 2, 2025 | 109.42 | 114.80 | 109.33 | 112.00 | 112.00 | 2.87% | 16,113,770 |
| Jul 1, 2025 | 106.00 | 109.88 | 105.61 | 108.88 | 108.88 | 3.46% | 9,263,988 |
| Jun 30, 2025 | 108.08 | 108.25 | 104.43 | 105.24 | 105.24 | -2.05% | 5,067,998 |
| Jun 27, 2025 | 102.50 | 112.22 | 102.50 | 107.44 | 107.44 | 4.31% | 18,961,360 |
| Jun 26, 2025 | 100.26 | 105.45 | 99.27 | 103.00 | 103.00 | 2.75% | 9,057,661 |
| Jun 25, 2025 | 101.50 | 102.09 | 98.76 | 100.24 | 100.24 | 0.36% | 6,869,630 |
| Jun 24, 2025 | 103.00 | 105.60 | 99.21 | 99.88 | 99.88 | -1.23% | 11,235,747 |
| Jun 23, 2025 | 104.99 | 105.39 | 100.50 | 101.12 | 101.12 | -4.56% | 6,675,041 |
| Jun 20, 2025 | 108.70 | 111.70 | 104.80 | 105.95 | 105.95 | -1.00% | 20,043,424 |
| Jun 19, 2025 | 104.55 | 114.28 | 104.11 | 107.02 | 107.02 | 2.36% | 35,041,203 |