Sterlite Technologies Limited (NSE:STLTECH)
India · Delayed Price · Currency is INR 728.45
+4.70 (0.65%)
Aug 31, 2026, 3:30 PM IST
NSE:STLTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 500.00 | 539.90 | 492.25 | 533.85 | 533.85 | 3.03% | 3,593,223 |
| Jul 13, 2026 | 531.00 | 548.00 | 515.90 | 518.15 | 518.15 | -4.59% | 1,890,558 |
| Jul 10, 2026 | 550.25 | 554.20 | 533.45 | 543.05 | 543.05 | -2.04% | 2,041,730 |
| Jul 9, 2026 | 501.75 | 554.55 | 501.75 | 554.35 | 554.35 | 4.96% | 3,995,876 |
| Jul 8, 2026 | 539.10 | 541.00 | 528.15 | 528.15 | 528.15 | -4.99% | 2,341,797 |
| Jul 7, 2026 | 574.00 | 575.25 | 555.90 | 555.90 | 555.90 | -5.00% | 2,038,646 |
| Jul 6, 2026 | 567.00 | 589.00 | 551.85 | 585.15 | 585.15 | 1.45% | 2,613,633 |
| Jul 3, 2026 | 543.00 | 585.00 | 534.50 | 576.80 | 576.80 | 2.52% | 4,219,650 |
| Jul 2, 2026 | 580.00 | 585.00 | 561.25 | 562.60 | 562.60 | -4.77% | 2,902,228 |
| Jul 1, 2026 | 610.00 | 610.00 | 588.10 | 590.75 | 590.75 | -3.68% | 1,188,129 |
| Jun 30, 2026 | 618.00 | 639.30 | 606.30 | 613.30 | 613.30 | -1.80% | 1,486,866 |
| Jun 29, 2026 | 620.00 | 636.00 | 582.70 | 624.55 | 624.55 | 1.83% | 2,389,846 |
| Jun 25, 2026 | 613.35 | 613.35 | 600.00 | 613.35 | 613.35 | 5.00% | 617,087 |
| Jun 24, 2026 | 599.00 | 599.00 | 577.80 | 584.15 | 584.15 | -3.81% | 1,228,604 |
| Jun 23, 2026 | 619.00 | 629.00 | 592.80 | 607.30 | 607.30 | -2.67% | 1,641,887 |
| Jun 22, 2026 | 658.90 | 665.00 | 621.65 | 623.95 | 623.95 | -4.65% | 1,640,571 |