Sterlite Technologies Limited (BOM:532374)
India
· Delayed Price · Currency is INR 284.95
+4.40 (1.57%)
At close: Apr 28, 2026
Sterlite Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 289.65 | 294.55 | 280.55 | 284.95 | 284.95 | 1.57% | 1,316,941 |
| Apr 27, 2026 | 269.05 | 280.55 | 269.00 | 280.55 | 280.55 | 5.00% | 176,072 |
| Apr 24, 2026 | 269.60 | 279.30 | 263.35 | 267.20 | 267.20 | -3.38% | 625,277 |
| Apr 23, 2026 | 291.10 | 291.10 | 276.55 | 276.55 | 276.55 | -5.00% | 423,391 |
| Apr 22, 2026 | 278.45 | 292.35 | 276.95 | 291.10 | 291.10 | 4.54% | 494,247 |
| Apr 21, 2026 | 274.90 | 279.65 | 269.55 | 278.45 | 278.45 | 2.47% | 266,041 |
| Apr 20, 2026 | 263.95 | 274.95 | 258.80 | 271.75 | 271.75 | 3.54% | 234,045 |
| Apr 17, 2026 | 260.35 | 268.40 | 256.05 | 262.45 | 262.45 | 2.66% | 282,886 |
| Apr 16, 2026 | 259.00 | 263.50 | 243.65 | 255.65 | 255.65 | 0.33% | 542,307 |
| Apr 15, 2026 | 249.00 | 254.80 | 247.85 | 254.80 | 254.80 | 4.99% | 703,913 |
| Apr 13, 2026 | 224.80 | 242.70 | 224.50 | 242.70 | 242.70 | 5.00% | 473,817 |
| Apr 10, 2026 | 220.45 | 235.30 | 218.55 | 231.15 | 231.15 | 4.76% | 862,752 |
| Apr 9, 2026 | 201.50 | 220.65 | 201.50 | 220.65 | 220.65 | 10.00% | 1,230,047 |
| Apr 8, 2026 | 198.10 | 204.25 | 196.45 | 200.60 | 200.60 | 5.91% | 366,912 |
| Apr 7, 2026 | 186.70 | 192.45 | 185.85 | 189.40 | 189.40 | 0.53% | 245,740 |
| Apr 6, 2026 | 178.95 | 191.20 | 177.10 | 188.40 | 188.40 | 5.90% | 490,524 |
| Apr 2, 2026 | 178.35 | 181.20 | 171.05 | 177.90 | 177.90 | -1.96% | 234,364 |
| Apr 1, 2026 | 187.75 | 188.10 | 179.55 | 181.45 | 181.45 | 2.83% | 357,926 |
| Mar 30, 2026 | 183.00 | 188.50 | 175.20 | 176.45 | 176.45 | -5.08% | 328,837 |
| Mar 27, 2026 | 191.55 | 191.55 | 183.45 | 185.90 | 185.90 | -3.40% | 691,375 |
| Mar 25, 2026 | 183.35 | 197.45 | 183.25 | 192.45 | 192.45 | 7.07% | 324,346 |
| Mar 24, 2026 | 179.20 | 182.95 | 175.90 | 179.75 | 179.75 | 3.96% | 241,933 |
| Mar 23, 2026 | 185.90 | 185.90 | 170.10 | 172.90 | 172.90 | -8.30% | 390,306 |
| Mar 20, 2026 | 188.15 | 192.95 | 182.30 | 188.55 | 188.55 | 1.95% | 432,556 |
| Mar 19, 2026 | 190.00 | 195.70 | 183.55 | 184.95 | 184.95 | -4.32% | 333,915 |
| Mar 18, 2026 | 175.65 | 193.80 | 175.50 | 193.30 | 193.30 | 9.70% | 911,859 |
| Mar 17, 2026 | 187.25 | 187.25 | 172.30 | 176.20 | 176.20 | -3.85% | 344,229 |
| Mar 16, 2026 | 188.05 | 189.65 | 177.50 | 183.25 | 183.25 | -1.93% | 454,000 |
| Mar 13, 2026 | 201.75 | 204.55 | 184.50 | 186.85 | 186.85 | -7.06% | 733,049 |
| Mar 12, 2026 | 193.10 | 205.70 | 186.05 | 201.05 | 201.05 | 5.54% | 1,045,881 |
| Mar 11, 2026 | 181.05 | 194.00 | 180.75 | 190.50 | 190.50 | 5.89% | 1,015,268 |
| Mar 10, 2026 | 182.25 | 185.00 | 177.15 | 179.90 | 179.90 | 3.15% | 314,473 |
| Mar 9, 2026 | 176.40 | 179.05 | 165.20 | 174.40 | 174.40 | -3.78% | 434,979 |
| Mar 6, 2026 | 174.60 | 184.90 | 174.60 | 181.25 | 181.25 | 4.35% | 527,771 |
| Mar 5, 2026 | 168.20 | 183.50 | 168.20 | 173.70 | 173.70 | 4.07% | 646,921 |
| Mar 4, 2026 | 169.00 | 169.80 | 158.30 | 166.90 | 166.90 | -3.44% | 568,182 |
| Mar 2, 2026 | 146.05 | 174.90 | 146.05 | 172.85 | 172.85 | 8.71% | 688,030 |
| Feb 27, 2026 | 163.05 | 168.20 | 156.50 | 159.00 | 159.00 | -3.37% | 417,746 |
| Feb 26, 2026 | 166.60 | 168.95 | 163.60 | 164.55 | 164.55 | -1.11% | 175,358 |
| Feb 25, 2026 | 165.55 | 171.70 | 165.40 | 166.40 | 166.40 | 0.79% | 388,856 |
| Feb 24, 2026 | 166.00 | 171.00 | 162.75 | 165.10 | 165.10 | -1.32% | 263,867 |
| Feb 23, 2026 | 164.70 | 170.15 | 162.00 | 167.30 | 167.30 | 4.73% | 512,228 |
| Feb 20, 2026 | 154.50 | 163.95 | 154.50 | 159.75 | 159.75 | 1.85% | 244,416 |
| Feb 19, 2026 | 160.65 | 162.25 | 155.10 | 156.85 | 156.85 | -0.98% | 131,712 |
| Feb 18, 2026 | 164.30 | 165.10 | 157.30 | 158.40 | 158.40 | -3.09% | 310,063 |
| Feb 17, 2026 | 152.75 | 164.40 | 152.75 | 163.45 | 163.45 | 6.10% | 547,832 |
| Feb 16, 2026 | 153.55 | 157.90 | 151.90 | 154.05 | 154.05 | -1.19% | 227,359 |
| Feb 13, 2026 | 152.95 | 159.00 | 147.30 | 155.90 | 155.90 | 0.71% | 946,034 |
| Feb 12, 2026 | 143.30 | 157.40 | 140.85 | 154.80 | 154.80 | 8.06% | 1,499,115 |
| Feb 11, 2026 | 157.80 | 158.05 | 141.85 | 143.25 | 143.25 | -9.11% | 2,094,799 |
| Feb 10, 2026 | 142.90 | 163.40 | 141.40 | 157.60 | 157.60 | 10.33% | 3,473,230 |
| Feb 9, 2026 | 134.05 | 143.95 | 134.05 | 142.85 | 142.85 | 7.85% | 493,256 |
| Feb 6, 2026 | 133.85 | 135.30 | 129.30 | 132.45 | 132.45 | -1.27% | 190,236 |
| Feb 5, 2026 | 129.45 | 139.00 | 127.30 | 134.15 | 134.15 | 3.67% | 931,803 |
| Feb 4, 2026 | 124.25 | 130.15 | 120.25 | 129.40 | 129.40 | 3.89% | 468,032 |
| Feb 3, 2026 | 124.95 | 129.00 | 120.05 | 124.55 | 124.55 | 13.23% | 898,682 |
| Feb 2, 2026 | 113.15 | 114.65 | 104.50 | 110.00 | 110.00 | -2.78% | 570,648 |
| Feb 1, 2026 | 107.80 | 121.95 | 104.25 | 113.15 | 113.15 | 6.44% | 2,007,588 |
| Jan 30, 2026 | 101.05 | 107.80 | 96.00 | 106.30 | 106.30 | 6.41% | 540,988 |
| Jan 29, 2026 | 108.00 | 108.10 | 94.40 | 99.90 | 99.90 | -3.57% | 1,014,914 |
| Jan 28, 2026 | 86.30 | 103.60 | 86.15 | 103.60 | 103.60 | 19.98% | 1,255,645 |
| Jan 27, 2026 | 88.60 | 88.60 | 84.65 | 86.35 | 86.35 | -1.76% | 114,270 |
| Jan 23, 2026 | 94.85 | 94.85 | 86.25 | 87.90 | 87.90 | -5.99% | 104,619 |
| Jan 22, 2026 | 94.70 | 95.70 | 92.60 | 93.50 | 93.50 | 0.43% | 29,358 |
| Jan 21, 2026 | 91.30 | 94.40 | 90.10 | 93.10 | 93.10 | 2.03% | 86,322 |
| Jan 20, 2026 | 91.85 | 92.75 | 89.60 | 91.25 | 91.25 | -0.65% | 99,536 |
| Jan 19, 2026 | 94.15 | 94.25 | 91.60 | 91.85 | 91.85 | -2.39% | 63,801 |
| Jan 16, 2026 | 94.15 | 97.05 | 91.35 | 94.10 | 94.10 | -0.05% | 70,594 |
| Jan 14, 2026 | 92.90 | 94.80 | 92.50 | 94.15 | 94.15 | 1.35% | 51,317 |
| Jan 13, 2026 | 92.85 | 94.50 | 92.15 | 92.90 | 92.90 | 0.22% | 35,321 |
| Jan 12, 2026 | 93.70 | 93.70 | 90.00 | 92.70 | 92.70 | -1.33% | 118,240 |
| Jan 9, 2026 | 96.10 | 96.15 | 93.40 | 93.95 | 93.95 | -2.99% | 59,605 |
| Jan 8, 2026 | 98.20 | 98.50 | 95.80 | 96.85 | 96.85 | -2.47% | 72,096 |
| Jan 7, 2026 | 98.20 | 100.00 | 97.40 | 99.30 | 99.30 | 0.10% | 53,388 |
| Jan 6, 2026 | 101.30 | 102.20 | 98.45 | 99.20 | 99.20 | -2.79% | 79,204 |
| Jan 5, 2026 | 103.65 | 104.25 | 101.45 | 102.05 | 102.05 | -1.54% | 56,351 |
| Jan 2, 2026 | 102.55 | 104.75 | 100.90 | 103.65 | 103.65 | 1.17% | 107,065 |
| Jan 1, 2026 | 103.70 | 108.55 | 102.10 | 102.45 | 102.45 | -1.16% | 138,766 |
| Dec 31, 2025 | 102.15 | 104.80 | 100.70 | 103.65 | 103.65 | 1.52% | 82,455 |
| Dec 30, 2025 | 102.00 | 102.90 | 100.90 | 102.10 | 102.10 | 0.10% | 27,743 |
| Dec 29, 2025 | 112.85 | 112.85 | 101.40 | 102.00 | 102.00 | -1.11% | 42,971 |
| Dec 26, 2025 | 103.10 | 105.60 | 102.80 | 103.15 | 103.15 | -0.34% | 44,346 |
| Dec 24, 2025 | 102.90 | 105.85 | 102.90 | 103.50 | 103.50 | -1.29% | 34,627 |
| Dec 23, 2025 | 107.60 | 107.60 | 104.30 | 104.85 | 104.85 | -1.55% | 81,402 |
| Dec 22, 2025 | 102.05 | 113.40 | 101.70 | 106.50 | 106.50 | 6.82% | 605,958 |
| Dec 19, 2025 | 96.05 | 100.40 | 95.70 | 99.70 | 99.70 | 4.62% | 78,285 |
| Dec 18, 2025 | 95.30 | 96.40 | 92.90 | 95.30 | 95.30 | -1.14% | 67,251 |
| Dec 17, 2025 | 97.15 | 97.15 | 95.05 | 96.40 | 96.40 | -0.82% | 44,145 |
| Dec 16, 2025 | 98.75 | 98.75 | 95.70 | 97.20 | 97.20 | -0.36% | 28,975 |
| Dec 15, 2025 | 100.50 | 100.50 | 97.25 | 97.55 | 97.55 | -3.08% | 64,253 |
| Dec 12, 2025 | 98.00 | 101.20 | 98.00 | 100.65 | 100.65 | 2.91% | 68,754 |
| Dec 11, 2025 | 95.05 | 98.20 | 95.05 | 97.80 | 97.80 | 1.35% | 37,669 |
| Dec 10, 2025 | 97.40 | 98.55 | 95.65 | 96.50 | 96.50 | -0.41% | 52,739 |
| Dec 9, 2025 | 93.20 | 97.95 | 93.00 | 96.90 | 96.90 | 1.15% | 67,063 |
| Dec 8, 2025 | 98.05 | 99.05 | 95.35 | 95.80 | 95.80 | -3.18% | 88,686 |
| Dec 5, 2025 | 98.45 | 102.20 | 98.20 | 98.95 | 98.95 | -1.10% | 85,791 |
| Dec 4, 2025 | 101.25 | 103.25 | 99.20 | 100.05 | 100.05 | -2.86% | 127,674 |
| Dec 3, 2025 | 103.85 | 104.55 | 102.50 | 103.00 | 103.00 | -0.82% | 25,995 |
| Dec 2, 2025 | 105.20 | 105.95 | 103.70 | 103.85 | 103.85 | -1.28% | 51,266 |
| Dec 1, 2025 | 105.20 | 108.75 | 105.00 | 105.20 | 105.20 | 0.33% | 97,315 |