Sterlite Technologies Limited (NSE:STLTECH)
India · Delayed Price · Currency is INR 501.55
-2.05 (-0.41%)
Jul 21, 2026, 11:05 AM IST
NSE:STLTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 492.50 | 504.70 | 492.50 | 495.60 | - | -1.59% | 235,489 |
| 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 |
| Jun 19, 2026 | 669.50 | 678.00 | 645.20 | 654.35 | 654.35 | 1.10% | 2,652,413 |
| Jun 18, 2026 | 616.30 | 647.40 | 606.05 | 647.20 | 647.20 | 4.96% | 2,876,701 |
| Jun 17, 2026 | 615.00 | 629.00 | 602.00 | 616.60 | 616.60 | -1.30% | 2,932,768 |
| Jun 16, 2026 | 601.00 | 630.00 | 591.30 | 624.70 | 624.70 | 2.61% | 2,436,324 |
| Jun 15, 2026 | 596.00 | 612.00 | 562.00 | 608.80 | 608.80 | 4.31% | 3,215,618 |
| Jun 12, 2026 | 575.00 | 596.80 | 575.00 | 583.65 | 583.65 | 2.68% | 2,246,159 |
| Jun 11, 2026 | 553.25 | 598.30 | 553.25 | 568.40 | 568.40 | -2.40% | 4,451,301 |
| Jun 10, 2026 | 598.00 | 607.60 | 582.35 | 582.35 | 582.35 | -5.00% | 2,342,640 |
| Jun 9, 2026 | 586.00 | 617.70 | 567.00 | 613.00 | 613.00 | 4.20% | 3,622,107 |
| Jun 8, 2026 | 588.30 | 591.30 | 588.30 | 588.30 | 588.30 | -5.00% | 4,210,703 |
| 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 |