Sterlite Technologies Limited (NSE:STLTECH)
India · Delayed Price · Currency is INR 704.45
+33.50 (4.99%)
Nov 11, 2026, 1:00 PM IST
NSE:STLTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 672.00 | 704.45 | 672.00 | 704.45 | 704.45 | 4.99% | 3,503,956 |
| Nov 9, 2026 | 687.10 | 702.00 | 670.95 | 670.95 | 670.95 | -5.00% | 2,401,096 |
| Nov 8, 2026 | 683.95 | 735.00 | 683.95 | 706.25 | 706.25 | -1.90% | 1,676,941 |
| Nov 6, 2026 | 719.90 | 719.90 | 719.90 | 719.90 | 719.90 | -5.00% | 501,982 |
| Nov 5, 2026 | 790.00 | 790.00 | 757.75 | 757.75 | 757.75 | -5.00% | 2,171,016 |
| Nov 4, 2026 | 730.30 | 797.60 | 723.55 | 797.60 | 797.60 | 5.00% | 2,435,564 |
| Nov 3, 2026 | 757.25 | 813.40 | 747.50 | 759.65 | 759.65 | -3.02% | 2,687,278 |
| Nov 2, 2026 | 783.30 | 783.30 | 783.30 | 783.30 | 783.30 | -5.00% | 688,297 |
| Oct 30, 2026 | 824.50 | 839.95 | 824.50 | 824.50 | 824.50 | -5.00% | 1,114,863 |
| Oct 29, 2026 | 885.00 | 899.95 | 842.60 | 867.85 | 867.85 | -1.31% | 1,186,354 |
| Oct 28, 2026 | 919.00 | 936.40 | 875.00 | 879.40 | 879.40 | -3.46% | 1,431,626 |
| Oct 27, 2026 | 900.00 | 910.90 | 880.10 | 910.90 | 910.90 | 5.00% | 2,671,206 |
| Oct 26, 2026 | 800.00 | 867.95 | 785.35 | 867.55 | 867.55 | 4.95% | 3,191,720 |
| Oct 23, 2026 | 770.00 | 840.00 | 760.85 | 826.65 | 826.65 | 3.22% | 4,537,896 |
| Oct 22, 2026 | 801.15 | 845.00 | 800.80 | 800.85 | 800.85 | -4.99% | 3,329,095 |
| 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 |