Sterlite Technologies Limited STLTECH
NSE · India · Technology Services
INR 955.35+45.45 (+5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 955.35 | +5.00% | INR 955.35 | INR 955.35 | INR 889.00 | 5.59M |
| 2026-09-30 | INR 909.90 | +5.00% | INR 909.90 | INR 909.90 | INR 909.90 | 1.69M |
| 2026-09-29 | INR 866.60 | +5.00% | INR 803.00 | INR 866.60 | INR 792.10 | 3.66M |
| 2026-09-28 | INR 825.35 | -1.42% | INR 829.90 | INR 834.70 | INR 800.15 | 1.03M |
| 2026-09-25 | INR 837.20 | +1.63% | INR 839.00 | INR 851.00 | INR 824.75 | 807.31K |
| 2026-09-24 | INR 823.75 | -5.00% | INR 856.60 | INR 862.00 | INR 823.75 | 1.03M |
| 2026-09-23 | INR 867.10 | +3.28% | INR 839.50 | INR 870.95 | INR 821.25 | 1.29M |
| 2026-09-22 | INR 839.55 | +3.18% | INR 819.95 | INR 851.00 | INR 818.00 | 1.44M |
| 2026-09-21 | INR 813.65 | -0.63% | INR 793.00 | INR 820.00 | INR 783.35 | 1.26M |
| 2026-09-18 | INR 818.80 | -1.05% | INR 852.00 | INR 852.00 | INR 805.55 | 1.74M |
| 2026-09-17 | INR 827.45 | +1.15% | INR 800.00 | INR 849.80 | INR 793.00 | 1.30M |
| 2026-09-16 | INR 818.05 | -4.05% | INR 809.95 | INR 849.00 | INR 809.95 | 2.55M |
| 2026-09-15 | INR 852.55 | -5.00% | INR 877.10 | INR 912.00 | INR 852.55 | 3.62M |
| 2026-09-14 | INR 897.40 | 0.00% | INR 897.40 | INR 897.40 | INR 897.40 | 0 |
| 2026-09-11 | INR 897.40 | +4.99% | INR 870.00 | INR 897.45 | INR 830.00 | 2.41M |
| 2026-09-10 | INR 854.75 | -1.29% | INR 865.00 | INR 897.30 | INR 840.00 | 2.26M |
| 2026-09-09 | INR 865.90 | +5.00% | INR 815.00 | INR 865.90 | INR 796.05 | 4.38M |
| 2026-09-08 | INR 824.70 | +4.88% | INR 825.60 | INR 825.60 | INR 800.00 | 2.22M |
| 2026-09-07 | INR 786.30 | +4.99% | INR 786.30 | INR 786.30 | INR 786.30 | 532.83K |
| 2026-09-04 | INR 748.90 | +5.00% | INR 748.90 | INR 748.90 | INR 748.90 | 295.54K |
| 2026-09-03 | INR 713.25 | -0.15% | INR 714.80 | INR 729.00 | INR 700.00 | 1.04M |
| 2026-09-02 | INR 714.35 | +2.98% | INR 680.10 | INR 725.40 | INR 665.50 | 1.72M |
| 2026-09-01 | INR 693.70 | -4.77% | INR 738.00 | INR 738.00 | INR 692.05 | 1.35M |
| 2026-08-31 | INR 728.45 | +0.65% | INR 745.00 | INR 757.70 | INR 715.20 | 1.79M |
| 2026-08-28 | INR 723.75 | +4.01% | INR 700.00 | INR 728.60 | INR 699.00 | 2.11M |
| 2026-08-27 | INR 695.85 | +4.99% | INR 684.10 | INR 695.85 | INR 682.00 | 2.03M |
| 2026-08-26 | INR 662.75 | +1.75% | INR 652.00 | INR 680.00 | INR 652.00 | 1.08M |
| 2026-08-25 | INR 651.35 | -1.09% | INR 662.90 | INR 667.00 | INR 648.00 | 797.82K |
| 2026-08-24 | INR 658.50 | +5.00% | INR 626.60 | INR 658.50 | INR 625.00 | 2.00M |
| 2026-08-21 | INR 627.15 | +0.93% | INR 621.40 | INR 630.00 | INR 601.00 | 746.00K |
| 2026-08-20 | INR 621.40 | +0.03% | INR 622.20 | INR 634.00 | INR 614.00 | 1.08M |
| 2026-08-19 | INR 621.20 | -3.84% | INR 633.10 | INR 638.80 | INR 613.70 | 2.14M |
| 2026-08-18 | INR 646.00 | +0.55% | INR 649.90 | INR 670.00 | INR 642.55 | 1.57M |
| 2026-08-17 | INR 642.45 | -0.82% | INR 648.90 | INR 660.00 | INR 631.00 | 846.42K |
| 2026-08-14 | INR 647.75 | -1.97% | INR 653.00 | INR 677.80 | INR 637.00 | 1.14M |
| 2026-08-13 | INR 660.80 | +1.51% | INR 653.50 | INR 683.50 | INR 653.50 | 2.99M |
| 2026-08-12 | INR 651.00 | +5.00% | INR 621.20 | INR 651.00 | INR 620.00 | 2.56M |
| 2026-08-11 | INR 620.00 | -2.78% | INR 622.55 | INR 632.30 | INR 613.00 | 1.09M |
| 2026-08-10 | INR 637.75 | -0.18% | INR 634.00 | INR 644.00 | INR 615.55 | 1.31M |
| 2026-08-07 | INR 638.90 | +0.80% | INR 629.70 | INR 645.00 | INR 603.90 | 1.67M |
| 2026-08-06 | INR 633.85 | -0.13% | INR 651.00 | INR 666.30 | INR 626.55 | 4.12M |
| 2026-08-05 | INR 634.65 | +5.00% | INR 618.60 | INR 634.65 | INR 610.00 | 1.53M |
| 2026-08-04 | INR 604.45 | +3.34% | INR 614.10 | INR 614.10 | INR 595.00 | 4.97M |
| 2026-08-03 | INR 584.90 | +5.00% | INR 584.90 | INR 584.90 | INR 584.90 | 1.92M |
| 2026-07-31 | INR 557.05 | +4.99% | INR 557.05 | INR 557.05 | INR 557.05 | 1.46M |
| 2026-07-30 | INR 530.55 | +2.04% | INR 516.90 | INR 534.80 | INR 497.30 | 2.21M |
| 2026-07-29 | INR 519.95 | -1.91% | INR 511.00 | INR 529.00 | INR 503.55 | 3.77M |
| 2026-07-28 | INR 530.05 | -4.56% | INR 538.00 | INR 539.00 | INR 527.65 | 2.45M |
| 2026-07-27 | INR 555.40 | -1.55% | INR 587.00 | INR 592.35 | INR 548.00 | 3.82M |
| 2026-07-24 | INR 564.15 | +2.79% | INR 528.30 | INR 576.25 | INR 521.45 | 3.72M |
| 2026-07-23 | INR 548.85 | -0.74% | INR 560.00 | INR 560.00 | INR 532.35 | 1.33M |
| 2026-07-22 | INR 552.95 | +4.58% | INR 531.00 | INR 555.15 | INR 513.35 | 2.25M |
| 2026-07-21 | INR 528.75 | +4.99% | INR 492.50 | INR 528.75 | INR 492.50 | 1.17M |
| 2026-07-20 | INR 503.60 | -3.23% | INR 506.40 | INR 517.80 | INR 495.05 | 1.49M |
| 2026-07-17 | INR 520.40 | -3.87% | INR 529.20 | INR 529.20 | INR 514.30 | 1.85M |
| 2026-07-16 | INR 541.35 | +0.24% | INR 531.90 | INR 544.20 | INR 517.20 | 1.70M |
| 2026-07-15 | INR 540.05 | +1.16% | INR 523.90 | INR 545.00 | INR 509.70 | 2.10M |
| 2026-07-14 | INR 533.85 | +3.03% | INR 500.00 | INR 539.90 | INR 492.25 | 3.59M |
| 2026-07-13 | INR 518.15 | -4.59% | INR 531.00 | INR 548.00 | INR 515.90 | 1.89M |
| 2026-07-10 | INR 543.05 | -2.04% | INR 550.25 | INR 554.20 | INR 533.45 | 2.04M |
| 2026-07-09 | INR 554.35 | +4.96% | INR 501.75 | INR 554.55 | INR 501.75 | 4.00M |
| 2026-07-08 | INR 528.15 | -4.99% | INR 539.10 | INR 541.00 | INR 528.15 | 2.34M |
| 2026-07-07 | INR 555.90 | -5.00% | INR 574.00 | INR 575.25 | INR 555.90 | 2.04M |
| 2026-07-06 | INR 585.15 | +1.45% | INR 567.00 | INR 589.00 | INR 551.85 | 2.61M |
| 2026-07-03 | INR 576.80 | +2.52% | INR 543.00 | INR 585.00 | INR 534.50 | 4.22M |
| 2026-07-02 | INR 562.60 | -4.77% | INR 580.00 | INR 585.00 | INR 561.25 | 2.90M |
| 2026-07-01 | INR 590.75 | -3.68% | INR 610.00 | INR 610.00 | INR 588.10 | 1.19M |
| 2026-06-30 | INR 613.30 | -1.80% | INR 618.00 | INR 639.30 | INR 606.30 | 1.49M |
| 2026-06-29 | INR 624.55 | +1.83% | INR 620.00 | INR 636.00 | INR 582.70 | 2.39M |
| 2026-06-26 | INR 613.35 | 0.00% | INR 613.35 | INR 613.35 | INR 613.35 | 0 |
| 2026-06-25 | INR 613.35 | +5.00% | INR 613.35 | INR 613.35 | INR 600.00 | 617.09K |
| 2026-06-24 | INR 584.15 | -3.81% | INR 599.00 | INR 599.00 | INR 577.80 | 1.23M |
| 2026-06-23 | INR 607.30 | -2.67% | INR 619.00 | INR 629.00 | INR 592.80 | 1.64M |
| 2026-06-22 | INR 623.95 | -4.65% | INR 658.90 | INR 665.00 | INR 621.65 | 1.64M |
| 2026-06-19 | INR 654.35 | +1.10% | INR 669.50 | INR 678.00 | INR 645.20 | 2.65M |
| 2026-06-18 | INR 647.20 | +4.96% | INR 616.30 | INR 647.40 | INR 606.05 | 2.88M |
| 2026-06-17 | INR 616.60 | -1.30% | INR 615.00 | INR 629.00 | INR 602.00 | 2.93M |
| 2026-06-16 | INR 624.70 | +2.61% | INR 601.00 | INR 630.00 | INR 591.30 | 2.44M |
| 2026-06-15 | INR 608.80 | +4.31% | INR 596.00 | INR 612.00 | INR 562.00 | 3.22M |
| 2026-06-12 | INR 583.65 | +2.68% | INR 575.00 | INR 596.80 | INR 575.00 | 2.25M |
| 2026-06-11 | INR 568.40 | -2.40% | INR 553.25 | INR 598.30 | INR 553.25 | 4.45M |
| 2026-06-10 | INR 582.35 | -5.00% | INR 598.00 | INR 607.60 | INR 582.35 | 2.34M |
| 2026-06-09 | INR 613.00 | +4.20% | INR 586.00 | INR 617.70 | INR 567.00 | 3.62M |
| 2026-06-08 | INR 588.30 | -5.00% | INR 588.30 | INR 591.30 | INR 588.30 | 4.21M |
| 2026-06-05 | INR 619.25 | -4.96% | INR 645.00 | INR 679.90 | INR 619.05 | 8.66M |
| 2026-06-04 | INR 651.60 | +5.00% | INR 649.00 | INR 651.60 | INR 636.60 | 6.12M |
| 2026-06-03 | INR 620.60 | +5.00% | INR 610.00 | INR 620.60 | INR 603.20 | 3.22M |
| 2026-06-02 | INR 591.05 | +4.99% | INR 591.05 | INR 591.05 | INR 541.30 | 7.89M |
| 2026-06-01 | INR 562.95 | +5.00% | INR 562.95 | INR 562.95 | INR 562.95 | 862.77K |
| 2026-05-29 | INR 536.15 | +4.99% | INR 536.15 | INR 536.15 | INR 536.15 | 596.61K |