Want to see IN:STLTECH full AI Analyst Report?
Sterlite Technologies Limited (STLTECH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 833.90 | 833.90 | 827.60 | 827.60 | 827.60 | -5.00% | 33,383 | 0.19 |
| Oct 29, 2026 | 884.00 | 905.00 | 845.50 | 871.15 | 871.15 | -0.85% | 83,402 | 0.48 |
| Oct 28, 2026 | 915.00 | 944.00 | 875.00 | 878.65 | 878.65 | -3.78% | 117,768 | 0.68 |
| Oct 27, 2026 | 894.00 | 913.25 | 882.00 | 913.15 | 913.15 | +4.98% | 210,030 | 1.23 |
| Oct 26, 2026 | 799.00 | 870.45 | 787.55 | 869.80 | 869.80 | +4.92% | 257,211 | 1.52 |
| Oct 23, 2026 | 766.00 | 841.50 | 761.45 | 829.00 | 829.00 | +3.43% | 320,020 | 1.92 |
| Oct 22, 2026 | 801.45 | 848.90 | 801.45 | 801.50 | 801.50 | -4.99% | 127,797 | 0.76 |
| Oct 21, 2026 | 892.00 | 919.90 | 843.60 | 843.60 | 843.60 | -4.99% | 105,869 | 0.62 |
| Oct 20, 2026 | 887.95 | 909.00 | 842.00 | 887.95 | 887.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 855.10 | 909.00 | 842.00 | 887.95 | 887.95 | +2.46% | 167,083 | 0.97 |
| Oct 16, 2026 | 842.10 | 900.00 | 836.50 | 866.65 | 866.65 | -1.57% | 219,341 | 1.28 |
| Oct 15, 2026 | 880.50 | 880.50 | 880.50 | 880.50 | 880.50 | -5.00% | 16,188 | 0.09 |
| Oct 14, 2026 | 939.90 | 958.70 | 920.70 | 926.80 | 926.80 | -3.80% | 129,058 | 0.75 |
| Oct 13, 2026 | 1,001.40 | 1,007.40 | 963.40 | 963.40 | 963.40 | -5.00% | 180,356 | 1.06 |
| Oct 12, 2026 | 1,016.10 | 1,035.50 | 996.00 | 1,014.10 | 1,014.10 | -0.19% | 73,873 | 0.43 |
| Oct 09, 2026 | 996.50 | 1,039.00 | 975.00 | 1,016.05 | 1,016.05 | +0.43% | 107,562 | 0.63 |
| Oct 08, 2026 | 999.20 | 1,020.00 | 973.65 | 1,011.75 | 1,011.75 | -0.76% | 119,189 | 0.69 |
| Oct 07, 2026 | 1,018.35 | 1,054.45 | 990.00 | 1,019.50 | 1,019.50 | +0.40% | 157,304 | 0.92 |
| Oct 06, 2026 | 1,030.00 | 1,049.55 | 1,007.00 | 1,015.45 | 1,015.45 | +1.59% | 171,563 | 1.00 |
| Oct 05, 2026 | 954.00 | 1,002.00 | 934.00 | 999.60 | 999.60 | +4.75% | 175,809 | 1.03 |
| Oct 02, 2026 | 954.30 | 954.30 | 886.85 | 954.30 | 954.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 954.30 | 954.30 | 886.85 | 954.30 | 954.30 | +5.00% | 268,056 | 1.55 |
| Sep 30, 2026 | 908.90 | 908.90 | 908.90 | 908.90 | 908.90 | +5.00% | 39,561 | 0.23 |
| Sep 29, 2026 | 812.90 | 865.65 | 793.00 | 865.65 | 865.65 | +5.00% | 93,059 | 0.53 |
| Sep 28, 2026 | 837.85 | 837.85 | 800.00 | 824.45 | 824.45 | -1.12% | 56,316 | 0.32 |
| Sep 25, 2026 | 837.00 | 851.00 | 826.10 | 833.80 | 833.80 | +1.21% | 77,668 | 0.44 |
| Sep 24, 2026 | 850.10 | 876.00 | 823.80 | 823.85 | 823.85 | -4.99% | 85,513 | 0.48 |
| Sep 23, 2026 | 840.00 | 870.00 | 825.00 | 867.15 | 867.15 | +3.41% | 64,683 | 0.37 |
| Sep 22, 2026 | 815.00 | 849.25 | 814.40 | 838.55 | 838.55 | +3.67% | 85,086 | 0.48 |
| Sep 21, 2026 | 790.00 | 820.05 | 782.00 | 808.85 | 808.85 | -1.22% | 102,504 | 0.58 |
| Sep 18, 2026 | 851.45 | 851.45 | 805.60 | 818.85 | 818.85 | -0.67% | 88,537 | 0.50 |
| Sep 17, 2026 | 793.25 | 853.70 | 790.00 | 824.35 | 824.35 | +0.76% | 114,768 | 0.65 |
| Sep 16, 2026 | 812.25 | 850.00 | 812.25 | 818.15 | 818.15 | -4.30% | 177,558 | 1.01 |
| Sep 15, 2026 | 872.00 | 910.00 | 854.95 | 854.95 | 854.95 | -4.99% | 265,381 | 1.51 |
| Sep 14, 2026 | 899.90 | 900.15 | 831.30 | 899.90 | 899.90 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 866.10 | 900.15 | 831.30 | 899.90 | 899.90 | +4.97% | 310,843 | 1.78 |
| Sep 10, 2026 | 867.75 | 898.00 | 836.20 | 857.30 | 857.30 | -1.20% | 218,999 | 1.26 |
| Sep 09, 2026 | 820.30 | 867.75 | 795.60 | 867.75 | 867.75 | +5.00% | 489,013 | 2.89 |
| Sep 08, 2026 | 827.00 | 827.00 | 802.00 | 826.45 | 826.45 | +4.93% | 1,297,021 | 8.51 |
| Sep 07, 2026 | 787.65 | 787.65 | 787.65 | 787.65 | 787.65 | +5.00% | 487,771 | 3.33 |
| Sep 04, 2026 | 750.15 | 750.15 | 750.15 | 750.15 | 750.15 | +5.00% | 272,735 | 1.84 |
| Sep 03, 2026 | 723.90 | 729.00 | 700.10 | 714.45 | 714.45 | +0.08% | 67,830 | 0.45 |
| Sep 02, 2026 | 674.05 | 725.40 | 665.75 | 713.85 | 713.85 | +2.82% | 122,582 | 0.78 |
| Sep 01, 2026 | 738.30 | 738.30 | 692.00 | 694.30 | 694.30 | -4.68% | 138,079 | 0.83 |
| Aug 31, 2026 | 749.00 | 759.00 | 715.00 | 728.40 | 728.40 | +0.72% | 171,415 | 0.99 |
| Aug 28, 2026 | 704.00 | 729.00 | 699.00 | 723.20 | 723.20 | +4.03% | 145,931 | 0.79 |
| Aug 27, 2026 | 686.00 | 695.20 | 681.50 | 695.20 | 695.20 | +5.00% | 100,466 | 0.54 |
| Aug 26, 2026 | 650.55 | 680.00 | 650.55 | 662.10 | 662.10 | +1.78% | 45,893 | 0.24 |
| Aug 25, 2026 | 659.00 | 670.00 | 646.15 | 650.50 | 650.50 | -1.00% | 57,757 | 0.30 |
| Aug 24, 2026 | 625.85 | 657.10 | 625.85 | 657.10 | 657.10 | +4.99% | 123,960 | 0.64 |