Sterlite Technologies Limited (NSE:STLTECH)
India · Delayed Price · Currency is INR 842.90
-44.35 (-5.00%)
Oct 21, 2026, 3:30 PM IST
NSE:STLTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 903.00 | 914.80 | 842.90 | 842.90 | 842.90 | -5.00% | 1,897,222 |
| Oct 19, 2026 | 855.00 | 908.80 | 840.90 | 887.25 | 887.25 | 2.47% | 2,359,894 |
| Oct 16, 2026 | 850.10 | 891.00 | 834.55 | 865.90 | 865.90 | -1.43% | 2,528,045 |
| Oct 15, 2026 | 878.45 | 878.45 | 878.45 | 878.45 | 878.45 | -5.00% | 1,650,495 |
| Oct 14, 2026 | 936.30 | 957.30 | 915.30 | 924.65 | 924.65 | -4.03% | 1,508,354 |
| Oct 13, 2026 | 995.05 | 1,014.15 | 963.45 | 963.45 | 963.45 | -5.00% | 1,536,136 |
| Oct 12, 2026 | 1,025.00 | 1,030.00 | 995.00 | 1,014.15 | 1,014.15 | -0.10% | 877,882 |
| Oct 9, 2026 | 993.00 | 1,037.00 | 975.00 | 1,015.20 | 1,015.20 | 0.36% | 1,326,359 |
| Oct 8, 2026 | 1,009.80 | 1,017.90 | 979.00 | 1,011.55 | 1,011.55 | -0.52% | 1,604,237 |
| Oct 7, 2026 | 1,014.00 | 1,043.60 | 989.00 | 1,016.80 | 1,016.80 | 0.01% | 1,206,624 |
| Oct 6, 2026 | 1,034.40 | 1,051.10 | 1,006.30 | 1,016.70 | 1,016.70 | 1.54% | 3,447,000 |
| Oct 5, 2026 | 952.40 | 1,003.10 | 932.00 | 1,001.25 | 1,001.25 | 4.80% | 3,877,431 |
| Oct 1, 2026 | 955.35 | 955.35 | 889.00 | 955.35 | 955.35 | 5.00% | 5,594,054 |
| Sep 30, 2026 | 909.90 | 909.90 | 909.90 | 909.90 | 909.90 | 5.00% | 1,691,349 |
| Sep 29, 2026 | 803.00 | 866.60 | 792.10 | 866.60 | 866.60 | 5.00% | 3,661,693 |
| Sep 28, 2026 | 829.90 | 834.70 | 800.15 | 825.35 | 825.35 | -1.42% | 1,026,777 |
| Sep 25, 2026 | 839.00 | 851.00 | 824.75 | 837.20 | 837.20 | 1.63% | 807,308 |
| Sep 24, 2026 | 856.60 | 862.00 | 823.75 | 823.75 | 823.75 | -5.00% | 1,029,835 |
| 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 |