Sterlite Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	107.70	108.12	94.32	99.92	99.92	-3.44%	13,607,504
Jan 28, 2026	85.30	103.48	85.30	103.48	103.48	19.99%	12,026,960
Jan 27, 2026	88.50	88.75	84.60	86.24	86.24	-2.43%	1,300,495
Jan 23, 2026	94.68	94.96	86.00	88.39	88.39	-5.27%	1,784,575
Jan 22, 2026	94.01	95.70	92.53	93.31	93.31	0.77%	716,090
Jan 21, 2026	91.56	94.46	90.20	92.60	92.60	1.14%	1,895,511
Jan 20, 2026	91.85	92.85	89.57	91.56	91.56	-0.32%	1,386,887
Jan 19, 2026	93.85	94.27	91.57	91.85	91.85	-2.37%	990,063
Jan 16, 2026	94.25	97.36	91.31	94.08	94.08	-0.01%	2,126,728
Jan 14, 2026	92.91	94.95	92.50	94.09	94.09	1.27%	1,144,222
Jan 13, 2026	93.00	94.50	92.22	92.91	92.91	0.20%	936,202
Jan 12, 2026	93.95	93.95	90.18	92.72	92.72	-1.31%	1,690,841
Jan 9, 2026	96.11	96.50	93.11	93.95	93.95	-2.75%	1,222,307
Jan 8, 2026	99.00	99.00	95.72	96.61	96.61	-2.69%	1,055,594
Jan 7, 2026	99.01	100.15	97.55	99.28	99.28	0.12%	894,097
Jan 6, 2026	102.01	102.33	98.52	99.16	99.16	-2.86%	821,922
Jan 5, 2026	103.74	104.21	101.40	102.08	102.08	-1.51%	711,083
Jan 2, 2026	103.04	104.88	100.88	103.64	103.64	1.11%	1,481,305
Jan 1, 2026	103.00	108.60	102.05	102.50	102.50	-0.68%	2,358,698
Dec 31, 2025	102.39	104.80	100.66	103.20	103.20	1.21%	1,279,278
Dec 30, 2025	101.84	102.84	101.01	101.97	101.97	0.11%	578,037
Dec 29, 2025	103.21	104.60	101.25	101.86	101.86	-1.12%	906,614
Dec 26, 2025	103.45	105.91	102.84	103.01	103.01	-0.59%	646,782
Dec 24, 2025	104.00	105.81	103.25	103.62	103.62	-1.20%	742,827
Dec 23, 2025	107.90	107.90	104.25	104.88	104.88	-1.35%	1,341,785
Dec 22, 2025	103.95	113.48	99.49	106.31	106.31	6.58%	11,500,050
Dec 19, 2025	97.99	100.80	95.82	99.75	99.75	4.30%	1,312,981
Dec 18, 2025	96.20	96.30	92.91	95.64	95.64	-0.69%	891,220
Dec 17, 2025	96.99	96.99	95.00	96.30	96.30	-0.49%	741,189
Dec 16, 2025	97.75	98.65	95.82	96.77	96.77	-0.70%	703,584
Dec 15, 2025	100.00	100.61	97.19	97.45	97.45	-3.14%	760,122
Dec 12, 2025	98.45	101.25	97.99	100.61	100.61	2.84%	856,017
Dec 11, 2025	95.50	98.30	95.31	97.83	97.83	1.80%	437,539
Dec 10, 2025	98.99	98.99	95.55	96.10	96.10	-1.27%	552,493
Dec 9, 2025	95.00	104.00	92.92	97.34	97.34	1.58%	1,296,729
Dec 8, 2025	98.99	99.05	95.20	95.83	95.83	-3.16%	1,073,748
Dec 5, 2025	100.24	102.29	98.26	98.96	98.96	-1.04%	879,326
Dec 4, 2025	102.50	103.11	98.97	100.00	100.00	-3.06%	1,433,346
Dec 3, 2025	103.88	104.58	102.50	103.16	103.16	-0.68%	445,425
Dec 2, 2025	105.28	105.80	103.50	103.87	103.87	-1.34%	650,951
Dec 1, 2025	105.59	108.90	105.00	105.28	105.28	0.61%	938,384
Nov 28, 2025	106.53	106.89	104.25	104.64	104.64	-1.77%	680,166
Nov 27, 2025	108.30	108.80	106.00	106.53	106.53	-1.90%	541,176
Nov 26, 2025	106.98	109.00	105.63	108.59	108.59	2.80%	1,112,756
Nov 25, 2025	108.20	108.50	105.05	105.63	105.63	-1.82%	793,564
Nov 24, 2025	107.99	109.93	105.43	107.59	107.59	1.44%	1,868,857
Nov 21, 2025	113.79	113.79	105.02	106.06	106.06	-5.50%	2,327,980
Nov 20, 2025	112.98	113.26	111.51	112.23	112.23	-0.32%	773,598
Nov 19, 2025	114.65	114.65	112.05	112.59	112.59	-1.81%	1,273,174
Nov 18, 2025	116.19	117.06	114.25	114.67	114.67	-1.03%	1,110,163