Sterlite Technologies Limited (NSE:STLTECH)
India · Delayed Price · Currency is INR 117.27
+0.18 (0.15%)
Sep 29, 2025, 3:29 PM IST
Sterlite Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 117.89 | 120.98 | 115.91 | 116.56 | 116.56 | -0.45% | 1,040,669 |
| Sep 26, 2025 | 122.25 | 122.95 | 115.10 | 117.09 | 117.09 | -5.27% | 1,437,745 |
| Sep 25, 2025 | 122.99 | 126.00 | 122.75 | 123.61 | 123.61 | 0.28% | 1,394,763 |
| Sep 24, 2025 | 124.00 | 124.99 | 122.05 | 123.27 | 123.27 | -0.19% | 823,617 |
| Sep 23, 2025 | 123.26 | 125.43 | 122.63 | 123.51 | 123.51 | 0.19% | 892,000 |
| Sep 22, 2025 | 124.28 | 126.80 | 122.20 | 123.27 | 123.27 | -0.51% | 1,169,931 |
| Sep 19, 2025 | 122.25 | 125.50 | 122.10 | 123.90 | 123.90 | 0.58% | 1,076,450 |
| Sep 18, 2025 | 123.70 | 126.00 | 122.50 | 123.19 | 123.19 | -0.62% | 1,464,140 |
| Sep 17, 2025 | 125.00 | 125.80 | 122.55 | 123.96 | 123.96 | -0.06% | 1,232,429 |
| Sep 16, 2025 | 122.00 | 124.90 | 120.96 | 124.03 | 124.03 | 1.97% | 1,785,199 |
| Sep 15, 2025 | 120.45 | 122.29 | 120.00 | 121.63 | 121.63 | 1.64% | 1,243,746 |
| Sep 12, 2025 | 116.01 | 121.00 | 116.01 | 119.67 | 119.67 | 3.96% | 2,759,331 |
| Sep 11, 2025 | 115.00 | 117.00 | 114.30 | 115.11 | 115.11 | 0.45% | 1,658,157 |
| Sep 10, 2025 | 118.00 | 120.70 | 114.03 | 114.60 | 114.60 | -2.13% | 2,104,983 |
| Sep 9, 2025 | 123.00 | 123.00 | 114.90 | 117.10 | 117.10 | -3.20% | 4,223,199 |
| Sep 8, 2025 | 110.77 | 120.97 | 110.49 | 120.97 | 120.97 | 9.99% | 3,197,134 |
| Sep 5, 2025 | 112.00 | 117.59 | 108.80 | 109.98 | 109.98 | 2.47% | 5,697,034 |
| Sep 4, 2025 | 110.44 | 112.01 | 106.02 | 107.33 | 107.33 | -1.61% | 1,945,918 |
| Sep 3, 2025 | 108.49 | 111.13 | 107.23 | 109.09 | 109.09 | 1.00% | 1,638,889 |
| Sep 2, 2025 | 108.00 | 112.78 | 107.34 | 108.01 | 108.01 | 1.28% | 3,136,002 |
| Sep 1, 2025 | 110.20 | 113.20 | 105.73 | 106.65 | 106.65 | -7.01% | 5,876,402 |
| Aug 29, 2025 | 120.66 | 121.96 | 114.11 | 114.69 | 114.69 | -4.94% | 2,144,034 |
| 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 |