Sterlite Technologies Limited (NSE:STLTECH)
India · Delayed Price · Currency is INR 619.05
-32.55 (-5.00%)
Jun 5, 2026, 3:30 PM IST
NSE:STLTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 645.00 | 679.90 | 619.05 | 619.25 | 619.25 | -4.96% | 8,658,536 |
| Jun 4, 2026 | 649.00 | 651.60 | 636.60 | 651.60 | 651.60 | 5.00% | 6,119,470 |
| Jun 3, 2026 | 610.00 | 620.60 | 603.20 | 620.60 | 620.60 | 5.00% | 3,222,970 |
| Jun 2, 2026 | 591.05 | 591.05 | 541.30 | 591.05 | 591.05 | 4.99% | 7,891,383 |
| Jun 1, 2026 | 562.95 | 562.95 | 562.95 | 562.95 | 562.95 | 5.00% | 862,769 |
| May 29, 2026 | 536.15 | 536.15 | 536.15 | 536.15 | 536.15 | 4.99% | 596,606 |
| May 27, 2026 | 510.65 | 510.65 | 510.65 | 510.65 | 510.65 | 5.00% | 482,993 |
| May 26, 2026 | 486.35 | 486.35 | 486.35 | 486.35 | 486.35 | 5.00% | 407,386 |
| May 25, 2026 | 463.20 | 463.20 | 463.20 | 463.20 | 463.20 | 5.00% | 142,924 |
| May 22, 2026 | 425.00 | 441.15 | 421.15 | 441.15 | 441.15 | 5.00% | 2,370,531 |
| May 21, 2026 | 407.40 | 424.70 | 405.00 | 420.15 | 420.15 | 3.77% | 2,688,353 |
| May 20, 2026 | 386.10 | 411.70 | 381.15 | 404.90 | 404.90 | 1.00% | 3,766,676 |
| May 19, 2026 | 410.00 | 416.95 | 400.85 | 400.90 | 400.90 | -4.98% | 2,910,870 |
| May 18, 2026 | 408.20 | 426.50 | 398.85 | 421.90 | 421.90 | 0.50% | 2,964,274 |
| May 15, 2026 | 431.15 | 434.70 | 412.25 | 419.80 | 419.80 | -0.73% | 2,195,429 |
| May 14, 2026 | 392.50 | 425.30 | 384.90 | 422.90 | 422.90 | 4.38% | 5,344,536 |
| May 13, 2026 | 398.30 | 414.00 | 396.10 | 405.15 | 405.15 | 1.72% | 6,308,634 |
| May 12, 2026 | 399.00 | 414.40 | 377.55 | 398.30 | 398.30 | 0.91% | 18,342,750 |
| May 11, 2026 | 394.70 | 394.70 | 394.70 | 394.70 | 394.70 | 4.99% | 2,386,318 |
| May 8, 2026 | 375.95 | 375.95 | 375.95 | 375.95 | 375.95 | 5.00% | 5,664,498 |
| May 7, 2026 | 358.05 | 358.05 | 358.05 | 358.05 | 358.05 | 5.00% | 605,747 |
| May 6, 2026 | 334.00 | 341.00 | 331.30 | 341.00 | 341.00 | 4.99% | 9,189,305 |
| May 5, 2026 | 316.80 | 324.80 | 314.00 | 324.80 | 324.80 | 4.99% | 3,224,824 |
| May 4, 2026 | 301.85 | 309.50 | 300.75 | 309.35 | 309.35 | 4.94% | 4,161,810 |
| Apr 30, 2026 | 297.00 | 297.70 | 283.31 | 294.80 | 294.80 | -1.15% | 13,245,560 |
| Apr 29, 2026 | 288.00 | 299.38 | 272.25 | 298.22 | 298.22 | 4.59% | 16,196,240 |
| Apr 28, 2026 | 285.00 | 293.75 | 280.33 | 285.13 | 285.13 | 1.92% | 6,575,305 |
| Apr 27, 2026 | 270.00 | 279.77 | 269.50 | 279.77 | 279.77 | 5.00% | 2,556,220 |
| Apr 24, 2026 | 268.03 | 279.30 | 264.06 | 266.45 | 266.45 | -3.62% | 5,774,860 |
| Apr 23, 2026 | 290.00 | 290.00 | 276.45 | 276.45 | 276.45 | -5.00% | 6,065,524 |
| Apr 22, 2026 | 277.00 | 292.39 | 276.00 | 290.99 | 290.99 | 4.50% | 6,621,053 |
| Apr 21, 2026 | 274.00 | 279.80 | 269.63 | 278.47 | 278.47 | 2.52% | 5,445,759 |
| Apr 20, 2026 | 263.00 | 275.00 | 260.55 | 271.63 | 271.63 | 3.25% | 5,377,892 |
| Apr 17, 2026 | 256.51 | 269.16 | 256.21 | 263.08 | 263.08 | 2.63% | 6,546,931 |
| Apr 16, 2026 | 258.75 | 263.34 | 243.36 | 256.35 | 256.35 | 0.56% | 9,833,257 |
| Apr 15, 2026 | 247.99 | 254.91 | 247.65 | 254.91 | 254.91 | 5.00% | 13,413,420 |
| Apr 13, 2026 | 224.31 | 242.78 | 224.31 | 242.78 | 242.78 | 5.00% | 9,856,530 |
| Apr 10, 2026 | 220.56 | 235.40 | 218.25 | 231.22 | 231.22 | 4.83% | 13,231,050 |
| Apr 9, 2026 | 204.51 | 220.56 | 201.61 | 220.56 | 220.56 | 10.00% | 14,142,780 |
| Apr 8, 2026 | 200.00 | 204.40 | 196.24 | 200.51 | 200.51 | 5.57% | 6,277,455 |
| Apr 7, 2026 | 187.25 | 192.55 | 186.00 | 189.93 | 189.93 | 0.84% | 4,041,051 |
| Apr 6, 2026 | 179.70 | 191.36 | 177.03 | 188.35 | 188.35 | 5.92% | 7,839,068 |
| Apr 2, 2026 | 178.10 | 181.39 | 170.80 | 177.83 | 177.83 | -2.01% | 4,123,091 |
| Apr 1, 2026 | 186.00 | 188.00 | 179.85 | 181.48 | 181.48 | 2.90% | 4,967,216 |
| Mar 30, 2026 | 183.00 | 189.00 | 175.00 | 176.36 | 176.36 | -5.25% | 5,355,832 |
| Mar 27, 2026 | 190.91 | 191.50 | 183.10 | 186.13 | 186.13 | -3.37% | 7,250,695 |
| Mar 25, 2026 | 184.01 | 197.80 | 182.51 | 192.63 | 192.63 | 7.00% | 8,319,577 |
| Mar 24, 2026 | 179.00 | 183.00 | 175.51 | 180.02 | 180.02 | 3.94% | 4,628,775 |
| Mar 23, 2026 | 185.00 | 185.48 | 170.02 | 173.20 | 173.20 | -8.15% | 5,221,474 |
| Mar 20, 2026 | 190.00 | 193.00 | 182.33 | 188.56 | 188.56 | 2.00% | 6,524,220 |