Skip to main content
Sterlite Technologies Limited (BOM:532374)
India flag India · Delayed Price · Currency is INR
174.40
-6.85 (-3.78%)
At close: Mar 9, 2026

Sterlite Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026174.60184.90174.60181.25181.254.35%527,771
Mar 5, 2026168.20183.50168.20173.70173.704.07%646,921
Mar 4, 2026169.00169.80158.30166.90166.90-3.44%568,182
Mar 2, 2026146.05174.90146.05172.85172.858.71%688,030
Feb 27, 2026163.05168.20156.50159.00159.00-3.37%417,746
Feb 26, 2026166.60168.95163.60164.55164.55-1.11%175,358
Feb 25, 2026165.55171.70165.40166.40166.400.79%388,856
Feb 24, 2026166.00171.00162.75165.10165.10-1.32%263,867
Feb 23, 2026164.70170.15162.00167.30167.304.73%512,228
Feb 20, 2026154.50163.95154.50159.75159.751.85%244,416
Feb 19, 2026160.65162.25155.10156.85156.85-0.98%131,712
Feb 18, 2026164.30165.10157.30158.40158.40-3.09%310,063
Feb 17, 2026152.75164.40152.75163.45163.456.10%547,832
Feb 16, 2026153.55157.90151.90154.05154.05-1.19%227,359
Feb 13, 2026152.95159.00147.30155.90155.900.71%946,034
Feb 12, 2026143.30157.40140.85154.80154.808.06%1,499,115
Feb 11, 2026157.80158.05141.85143.25143.25-9.11%2,094,799
Feb 10, 2026142.90163.40141.40157.60157.6010.33%3,473,230
Feb 9, 2026134.05143.95134.05142.85142.857.85%493,256
Feb 6, 2026133.85135.30129.30132.45132.45-1.27%190,236
Feb 5, 2026129.45139.00127.30134.15134.153.67%931,803
Feb 4, 2026124.25130.15120.25129.40129.403.89%468,032
Feb 3, 2026124.95129.00120.05124.55124.5513.23%898,682
Feb 2, 2026113.15114.65104.50110.00110.00-2.78%570,648
Feb 1, 2026107.80121.95104.25113.15113.156.44%2,007,588
Jan 30, 2026101.05107.8096.00106.30106.306.41%540,988
Jan 29, 2026108.00108.1094.4099.9099.90-3.57%1,014,914
Jan 28, 202686.30103.6086.15103.60103.6019.98%1,255,645
Jan 27, 202688.6088.6084.6586.3586.35-1.76%114,270
Jan 23, 202694.8594.8586.2587.9087.90-5.99%104,619
Jan 22, 202694.7095.7092.6093.5093.500.43%29,358
Jan 21, 202691.3094.4090.1093.1093.102.03%86,322
Jan 20, 202691.8592.7589.6091.2591.25-0.65%99,536
Jan 19, 202694.1594.2591.6091.8591.85-2.39%63,801
Jan 16, 202694.1597.0591.3594.1094.10-0.05%70,594
Jan 14, 202692.9094.8092.5094.1594.151.35%51,317
Jan 13, 202692.8594.5092.1592.9092.900.22%35,321
Jan 12, 202693.7093.7090.0092.7092.70-1.33%118,240
Jan 9, 202696.1096.1593.4093.9593.95-2.99%59,605
Jan 8, 202698.2098.5095.8096.8596.85-2.47%72,096
Jan 7, 202698.20100.0097.4099.3099.300.10%53,388
Jan 6, 2026101.30102.2098.4599.2099.20-2.79%79,204
Jan 5, 2026103.65104.25101.45102.05102.05-1.54%56,351
Jan 2, 2026102.55104.75100.90103.65103.651.17%107,065
Jan 1, 2026103.70108.55102.10102.45102.45-1.16%138,766
Dec 31, 2025102.15104.80100.70103.65103.651.52%82,455
Dec 30, 2025102.00102.90100.90102.10102.100.10%27,743
Dec 29, 2025112.85112.85101.40102.00102.00-1.11%42,971
Dec 26, 2025103.10105.60102.80103.15103.15-0.34%44,346
Dec 24, 2025102.90105.85102.90103.50103.50-1.29%34,627
Dec 23, 2025107.60107.60104.30104.85104.85-1.55%81,402
Dec 22, 2025102.05113.40101.70106.50106.506.82%605,958
Dec 19, 202596.05100.4095.7099.7099.704.62%78,285
Dec 18, 202595.3096.4092.9095.3095.30-1.14%67,251
Dec 17, 202597.1597.1595.0596.4096.40-0.82%44,145
Dec 16, 202598.7598.7595.7097.2097.20-0.36%28,975
Dec 15, 2025100.50100.5097.2597.5597.55-3.08%64,253
Dec 12, 202598.00101.2098.00100.65100.652.91%68,754
Dec 11, 202595.0598.2095.0597.8097.801.35%37,669
Dec 10, 202597.4098.5595.6596.5096.50-0.41%52,739
Dec 9, 202593.2097.9593.0096.9096.901.15%67,063
Dec 8, 202598.0599.0595.3595.8095.80-3.18%88,686
Dec 5, 202598.45102.2098.2098.9598.95-1.10%85,791
Dec 4, 2025101.25103.2599.20100.05100.05-2.86%127,674
Dec 3, 2025103.85104.55102.50103.00103.00-0.82%25,995
Dec 2, 2025105.20105.95103.70103.85103.85-1.28%51,266
Dec 1, 2025105.20108.75105.00105.20105.200.33%97,315
Nov 28, 2025106.55106.90104.40104.85104.85-1.55%50,941
Nov 27, 2025107.05108.40106.00106.50106.50-1.71%39,145
Nov 26, 2025106.05108.95105.65108.35108.352.70%39,683
Nov 25, 2025108.80109.10105.05105.50105.50-1.59%82,416
Nov 24, 2025106.60109.95105.50107.20107.200.89%170,322
Nov 21, 2025113.30113.30105.20106.25106.25-5.56%170,116
Nov 20, 2025112.85113.25111.70112.50112.500.09%64,307
Nov 19, 2025114.35114.40112.10112.40112.40-2.05%132,691
Nov 18, 2025116.00116.90114.30114.75114.75-1.03%89,545
Nov 17, 2025118.90118.95115.30115.95115.95-2.48%66,405
Nov 14, 2025116.35120.40115.55118.90118.901.67%76,603
Nov 13, 2025112.05119.45112.05116.95116.953.68%207,127
Nov 12, 2025115.05115.05112.30112.80112.80-0.88%85,980
Nov 11, 2025112.00115.30112.00113.80113.80-1.22%98,486
Nov 10, 2025114.70116.50111.35115.20115.200.48%134,262
Nov 7, 2025114.05115.70109.90114.65114.651.82%225,480
Nov 6, 2025119.10120.90110.55112.60112.60-6.40%268,775
Nov 4, 2025121.95122.40119.15120.30120.30-1.03%59,892
Nov 3, 2025117.50123.50117.50121.55121.553.49%96,720
Oct 31, 2025120.50120.85116.00117.45117.45-3.17%180,665
Oct 30, 2025123.25124.00120.60121.30121.30-1.42%52,421
Oct 29, 2025116.80123.80116.10123.05123.055.35%294,057
Oct 28, 2025120.10120.10115.75116.80116.80-2.26%63,822
Oct 27, 2025121.35121.50118.00119.50119.50-0.62%104,449
Oct 24, 2025114.80121.00114.80120.25120.255.11%129,259
Oct 23, 2025115.75118.95113.70114.40114.40-2.39%106,522
Oct 21, 2025118.00119.35115.00117.20117.20-0.26%19,179
Oct 20, 2025112.35118.00112.35117.50117.501.42%99,709
Oct 17, 2025116.95117.95115.15115.85115.85-1.03%35,504
Oct 16, 2025118.45118.55116.15117.05117.05-1.31%59,690
Oct 15, 2025114.70119.55112.85118.60118.605.70%126,384
Oct 14, 2025117.95119.00111.00112.20112.20-4.87%81,016
Oct 13, 2025116.00118.40116.00117.95117.951.24%50,790