Sterlite Technologies Limited (NSE:STLTECH)
India
· Delayed Price · Currency is INR 286.80
+7.03 (2.51%)
Apr 28, 2026, 3:29 PM IST
Sterlite Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 285.00 | 293.75 | 282.00 | 283.35 | - | 1.28% | 5,287,448 |
| 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 |
| Mar 19, 2026 | 189.99 | 195.91 | 183.52 | 184.86 | 184.86 | -4.26% | 7,376,659 |
| Mar 18, 2026 | 176.16 | 193.77 | 175.06 | 193.09 | 193.09 | 9.61% | 13,780,630 |
| Mar 17, 2026 | 187.00 | 187.25 | 172.17 | 176.16 | 176.16 | -4.01% | 6,327,143 |
| Mar 16, 2026 | 188.78 | 189.83 | 177.12 | 183.52 | 183.52 | -1.83% | 6,625,981 |
| Mar 13, 2026 | 203.00 | 204.57 | 184.50 | 186.94 | 186.94 | -6.92% | 11,388,310 |
| Mar 12, 2026 | 194.00 | 205.73 | 186.01 | 200.84 | 200.84 | 5.38% | 17,303,720 |
| Mar 11, 2026 | 181.99 | 194.00 | 180.60 | 190.58 | 190.58 | 5.80% | 14,414,060 |
| Mar 10, 2026 | 182.00 | 185.00 | 177.12 | 180.14 | 180.14 | 3.39% | 5,728,379 |
| Mar 9, 2026 | 176.00 | 179.24 | 165.00 | 174.24 | 174.24 | -3.89% | 8,705,783 |
| Mar 6, 2026 | 175.05 | 184.90 | 175.00 | 181.30 | 181.30 | 4.48% | 10,105,430 |
| Mar 5, 2026 | 169.20 | 183.62 | 169.20 | 173.53 | 173.53 | 3.95% | 17,780,900 |
| Mar 4, 2026 | 168.00 | 169.83 | 158.25 | 166.93 | 166.93 | -3.20% | 9,772,746 |
| Mar 2, 2026 | 153.10 | 174.00 | 153.10 | 172.45 | 172.45 | 8.34% | 14,779,466 |
| Feb 27, 2026 | 164.99 | 168.11 | 156.65 | 159.18 | 159.18 | -3.26% | 11,718,510 |
| Feb 26, 2026 | 167.00 | 168.90 | 163.60 | 164.54 | 164.54 | -1.05% | 4,823,734 |
| Feb 25, 2026 | 166.75 | 171.48 | 165.25 | 166.29 | 166.29 | 0.71% | 5,623,736 |
| Feb 24, 2026 | 166.00 | 171.15 | 162.68 | 165.11 | 165.11 | -1.49% | 6,369,840 |
| Feb 23, 2026 | 163.90 | 170.00 | 161.95 | 167.60 | 167.60 | 4.79% | 11,531,390 |
| Feb 20, 2026 | 156.00 | 164.00 | 155.42 | 159.94 | 159.94 | 2.05% | 5,042,764 |
| Feb 19, 2026 | 160.00 | 162.39 | 154.99 | 156.72 | 156.72 | -1.14% | 3,794,816 |
| Feb 18, 2026 | 164.10 | 164.99 | 157.35 | 158.52 | 158.52 | -2.93% | 6,259,321 |
| Feb 17, 2026 | 154.00 | 164.48 | 153.00 | 163.30 | 163.30 | 6.10% | 13,540,150 |
| Feb 16, 2026 | 154.00 | 158.00 | 151.92 | 153.91 | 153.91 | -1.12% | 4,670,241 |
| Feb 13, 2026 | 151.00 | 159.00 | 147.20 | 155.66 | 155.66 | 0.73% | 11,968,270 |
| Feb 12, 2026 | 144.40 | 157.42 | 141.00 | 154.53 | 154.53 | 7.54% | 22,115,250 |
| Feb 11, 2026 | 157.48 | 157.48 | 141.74 | 143.70 | 143.70 | -8.75% | 31,538,907 |
| Feb 10, 2026 | 143.00 | 163.40 | 141.05 | 157.48 | 157.48 | 10.21% | 50,208,730 |
| Feb 9, 2026 | 134.64 | 144.00 | 134.64 | 142.89 | 142.89 | 7.80% | 10,105,800 |
| Feb 6, 2026 | 133.00 | 135.61 | 129.13 | 132.55 | 132.55 | -1.17% | 3,750,341 |
| Feb 5, 2026 | 130.00 | 139.00 | 127.23 | 134.12 | 134.12 | 3.65% | 13,920,470 |
| Feb 4, 2026 | 125.00 | 130.00 | 120.00 | 129.40 | 129.40 | 3.89% | 9,042,889 |
| Feb 3, 2026 | 126.00 | 129.99 | 120.00 | 124.56 | 124.56 | 12.90% | 18,907,560 |
| Feb 2, 2026 | 113.00 | 115.02 | 104.48 | 110.33 | 110.33 | -2.66% | 7,543,153 |
| Feb 1, 2026 | 107.26 | 121.98 | 104.30 | 113.34 | 113.34 | 6.57% | 25,851,810 |
| Jan 30, 2026 | 101.40 | 107.86 | 96.05 | 106.35 | 106.35 | 6.44% | 7,856,336 |
| Jan 29, 2026 | 107.70 | 108.12 | 94.32 | 99.92 | 99.92 | -3.44% | 13,607,504 |
| Jan 28, 2026 | 85.30 | 103.48 | 85.30 | 103.48 | 103.48 | 19.99% | 12,026,960 |
| Jan 27, 2026 | 88.50 | 88.75 | 84.60 | 86.24 | 86.24 | -2.43% | 1,300,495 |
| Jan 23, 2026 | 94.68 | 94.96 | 86.00 | 88.39 | 88.39 | -5.27% | 1,784,575 |
| Jan 22, 2026 | 94.01 | 95.70 | 92.53 | 93.31 | 93.31 | 0.77% | 716,090 |
| Jan 21, 2026 | 91.56 | 94.46 | 90.20 | 92.60 | 92.60 | 1.14% | 1,895,511 |
| Jan 20, 2026 | 91.85 | 92.85 | 89.57 | 91.56 | 91.56 | -0.32% | 1,386,887 |
| Jan 19, 2026 | 93.85 | 94.27 | 91.57 | 91.85 | 91.85 | -2.37% | 990,063 |
| Jan 16, 2026 | 94.25 | 97.36 | 91.31 | 94.08 | 94.08 | -0.01% | 2,126,728 |
| Jan 14, 2026 | 92.91 | 94.95 | 92.50 | 94.09 | 94.09 | 1.27% | 1,144,222 |
| Jan 13, 2026 | 93.00 | 94.50 | 92.22 | 92.91 | 92.91 | 0.20% | 936,202 |
| Jan 12, 2026 | 93.95 | 93.95 | 90.18 | 92.72 | 92.72 | -1.31% | 1,690,841 |
| Jan 9, 2026 | 96.11 | 96.50 | 93.11 | 93.95 | 93.95 | -2.75% | 1,222,307 |
| Jan 8, 2026 | 99.00 | 99.00 | 95.72 | 96.61 | 96.61 | -2.69% | 1,055,594 |
| Jan 7, 2026 | 99.01 | 100.15 | 97.55 | 99.28 | 99.28 | 0.12% | 894,097 |
| Jan 6, 2026 | 102.01 | 102.33 | 98.52 | 99.16 | 99.16 | -2.86% | 821,922 |
| Jan 5, 2026 | 103.74 | 104.21 | 101.40 | 102.08 | 102.08 | -1.51% | 711,083 |
| Jan 2, 2026 | 103.04 | 104.88 | 100.88 | 103.64 | 103.64 | 1.11% | 1,481,305 |
| Jan 1, 2026 | 103.00 | 108.60 | 102.05 | 102.50 | 102.50 | -0.68% | 2,358,698 |
| Dec 31, 2025 | 102.39 | 104.80 | 100.66 | 103.20 | 103.20 | 1.21% | 1,279,278 |
| Dec 30, 2025 | 101.84 | 102.84 | 101.01 | 101.97 | 101.97 | 0.11% | 578,037 |
| Dec 29, 2025 | 103.21 | 104.60 | 101.25 | 101.86 | 101.86 | -1.12% | 906,614 |
| Dec 26, 2025 | 103.45 | 105.91 | 102.84 | 103.01 | 103.01 | -0.59% | 646,782 |
| Dec 24, 2025 | 104.00 | 105.81 | 103.25 | 103.62 | 103.62 | -1.20% | 742,827 |
| Dec 23, 2025 | 107.90 | 107.90 | 104.25 | 104.88 | 104.88 | -1.35% | 1,341,785 |
| Dec 22, 2025 | 103.95 | 113.48 | 99.49 | 106.31 | 106.31 | 6.58% | 11,500,050 |
| Dec 19, 2025 | 97.99 | 100.80 | 95.82 | 99.75 | 99.75 | 4.30% | 1,312,981 |
| Dec 18, 2025 | 96.20 | 96.30 | 92.91 | 95.64 | 95.64 | -0.69% | 891,220 |
| Dec 17, 2025 | 96.99 | 96.99 | 95.00 | 96.30 | 96.30 | -0.49% | 741,189 |
| Dec 16, 2025 | 97.75 | 98.65 | 95.82 | 96.77 | 96.77 | -0.70% | 703,584 |
| Dec 15, 2025 | 100.00 | 100.61 | 97.19 | 97.45 | 97.45 | -3.14% | 760,122 |
| Dec 12, 2025 | 98.45 | 101.25 | 97.99 | 100.61 | 100.61 | 2.84% | 856,017 |
| Dec 11, 2025 | 95.50 | 98.30 | 95.31 | 97.83 | 97.83 | 1.80% | 437,539 |
| Dec 10, 2025 | 98.99 | 98.99 | 95.55 | 96.10 | 96.10 | -1.27% | 552,493 |
| Dec 9, 2025 | 95.00 | 104.00 | 92.92 | 97.34 | 97.34 | 1.58% | 1,296,729 |
| Dec 8, 2025 | 98.99 | 99.05 | 95.20 | 95.83 | 95.83 | -3.16% | 1,073,748 |
| Dec 5, 2025 | 100.24 | 102.29 | 98.26 | 98.96 | 98.96 | -1.04% | 879,326 |
| Dec 4, 2025 | 102.50 | 103.11 | 98.97 | 100.00 | 100.00 | -3.06% | 1,433,346 |
| Dec 3, 2025 | 103.88 | 104.58 | 102.50 | 103.16 | 103.16 | -0.68% | 445,425 |
| Dec 2, 2025 | 105.28 | 105.80 | 103.50 | 103.87 | 103.87 | -1.34% | 650,951 |
| Dec 1, 2025 | 105.59 | 108.90 | 105.00 | 105.28 | 105.28 | 0.61% | 938,384 |