Sterlite Technologies Limited (NSE:STLTECH)
India · Delayed Price · Currency is INR 863.00
+23.45 (2.79%)
Sep 23, 2026, 3:30 PM IST
NSE:STLTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 839.50 | 870.95 | 821.25 | 867.10 | 867.10 | 3.28% | 1,292,464 |
| Sep 22, 2026 | 819.95 | 851.00 | 818.00 | 839.55 | 839.55 | 3.18% | 1,444,247 |
| Sep 21, 2026 | 793.00 | 820.00 | 783.35 | 813.65 | 813.65 | -0.63% | 1,264,712 |
| Sep 18, 2026 | 852.00 | 852.00 | 805.55 | 818.80 | 818.80 | -1.05% | 1,735,063 |
| Sep 17, 2026 | 800.00 | 849.80 | 793.00 | 827.45 | 827.45 | 1.15% | 1,299,034 |
| Sep 16, 2026 | 809.95 | 849.00 | 809.95 | 818.05 | 818.05 | -4.05% | 2,551,038 |
| Sep 15, 2026 | 877.10 | 912.00 | 852.55 | 852.55 | 852.55 | -5.00% | 3,615,694 |
| Sep 11, 2026 | 870.00 | 897.45 | 830.00 | 897.40 | 897.40 | 4.99% | 2,409,510 |
| Sep 10, 2026 | 865.00 | 897.30 | 840.00 | 854.75 | 854.75 | -1.29% | 2,260,708 |
| Sep 9, 2026 | 815.00 | 865.90 | 796.05 | 865.90 | 865.90 | 5.00% | 4,381,757 |
| Sep 8, 2026 | 825.60 | 825.60 | 800.00 | 824.70 | 824.70 | 4.88% | 2,224,609 |
| Sep 7, 2026 | 786.30 | 786.30 | 786.30 | 786.30 | 786.30 | 4.99% | 532,828 |
| Sep 4, 2026 | 748.90 | 748.90 | 748.90 | 748.90 | 748.90 | 5.00% | 295,544 |
| Sep 3, 2026 | 714.80 | 729.00 | 700.00 | 713.25 | 713.25 | -0.15% | 1,043,904 |
| Sep 2, 2026 | 680.10 | 725.40 | 665.50 | 714.35 | 714.35 | 2.98% | 1,724,135 |
| Sep 1, 2026 | 738.00 | 738.00 | 692.05 | 693.70 | 693.70 | -4.77% | 1,354,306 |
| Aug 31, 2026 | 745.00 | 757.70 | 715.20 | 728.45 | 728.45 | 0.65% | 1,785,527 |
| Aug 28, 2026 | 700.00 | 728.60 | 699.00 | 723.75 | 723.75 | 4.01% | 2,106,053 |
| Aug 27, 2026 | 684.10 | 695.85 | 682.00 | 695.85 | 695.85 | 4.99% | 2,028,680 |
| Aug 26, 2026 | 652.00 | 680.00 | 652.00 | 662.75 | 662.75 | 1.75% | 1,077,225 |
| Aug 25, 2026 | 662.90 | 667.00 | 648.00 | 651.35 | 651.35 | -1.09% | 797,817 |
| Aug 24, 2026 | 626.60 | 658.50 | 625.00 | 658.50 | 658.50 | 5.00% | 2,003,800 |
| Aug 21, 2026 | 621.40 | 630.00 | 601.00 | 627.15 | 627.15 | 0.93% | 745,998 |
| Aug 20, 2026 | 622.20 | 634.00 | 614.00 | 621.40 | 621.40 | 0.03% | 1,078,671 |
| Aug 19, 2026 | 633.10 | 638.80 | 613.70 | 621.20 | 621.20 | -3.84% | 2,138,772 |
| Aug 18, 2026 | 649.90 | 670.00 | 642.55 | 646.00 | 646.00 | 0.55% | 1,569,147 |
| Aug 17, 2026 | 648.90 | 660.00 | 631.00 | 642.45 | 642.45 | -0.82% | 846,417 |
| Aug 14, 2026 | 653.00 | 677.80 | 637.00 | 647.75 | 647.75 | -1.97% | 1,136,302 |
| Aug 13, 2026 | 653.50 | 683.50 | 653.50 | 660.80 | 660.80 | 1.51% | 2,986,860 |
| Aug 12, 2026 | 621.20 | 651.00 | 620.00 | 651.00 | 651.00 | 5.00% | 2,563,401 |
| Aug 11, 2026 | 622.55 | 632.30 | 613.00 | 620.00 | 620.00 | -2.78% | 1,089,116 |
| Aug 10, 2026 | 634.00 | 644.00 | 615.55 | 637.75 | 637.75 | -0.18% | 1,312,264 |
| Aug 7, 2026 | 629.70 | 645.00 | 603.90 | 638.90 | 638.90 | 0.80% | 1,674,019 |
| Aug 6, 2026 | 651.00 | 666.30 | 626.55 | 633.85 | 633.85 | -0.13% | 4,123,270 |
| Aug 5, 2026 | 618.60 | 634.65 | 610.00 | 634.65 | 634.65 | 5.00% | 1,534,737 |
| Aug 4, 2026 | 614.10 | 614.10 | 595.00 | 604.45 | 604.45 | 3.34% | 4,970,340 |
| Aug 3, 2026 | 584.90 | 584.90 | 584.90 | 584.90 | 584.90 | 5.00% | 1,919,449 |
| Jul 31, 2026 | 557.05 | 557.05 | 557.05 | 557.05 | 557.05 | 4.99% | 1,458,454 |
| Jul 30, 2026 | 516.90 | 534.80 | 497.30 | 530.55 | 530.55 | 2.04% | 2,210,283 |
| Jul 29, 2026 | 511.00 | 529.00 | 503.55 | 519.95 | 519.95 | -1.91% | 3,774,287 |
| Jul 28, 2026 | 538.00 | 539.00 | 527.65 | 530.05 | 530.05 | -4.56% | 2,448,534 |
| Jul 27, 2026 | 587.00 | 592.35 | 548.00 | 555.40 | 555.40 | -1.55% | 3,815,968 |
| Jul 24, 2026 | 528.30 | 576.25 | 521.45 | 564.15 | 564.15 | 2.79% | 3,720,305 |
| Jul 23, 2026 | 560.00 | 560.00 | 532.35 | 548.85 | 548.85 | -0.74% | 1,329,220 |
| Jul 22, 2026 | 531.00 | 555.15 | 513.35 | 552.95 | 552.95 | 4.58% | 2,250,436 |
| Jul 21, 2026 | 492.50 | 528.75 | 492.50 | 528.75 | 528.75 | 4.99% | 1,172,759 |
| Jul 20, 2026 | 506.40 | 517.80 | 495.05 | 503.60 | 503.60 | -3.23% | 1,490,726 |
| Jul 17, 2026 | 529.20 | 529.20 | 514.30 | 520.40 | 520.40 | -3.87% | 1,851,777 |
| Jul 16, 2026 | 531.90 | 544.20 | 517.20 | 541.35 | 541.35 | 0.24% | 1,702,155 |
| Jul 15, 2026 | 523.90 | 545.00 | 509.70 | 540.05 | 540.05 | 1.16% | 2,101,351 |