Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Sterlite Technologies Limited (STLTECH.BO)

64.81
-3.41
(-5.00%)
At close: 3:55:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202567.6067.6064.8164.8164.81108,604
Apr 28, 202570.6970.6967.6068.2268.2257,617
Apr 25, 202568.3068.3067.0068.3068.30136,013
Apr 24, 202564.5065.0561.0065.0565.0557,462
Apr 23, 202588.2488.2484.2387.0287.02133,935
Apr 22, 202587.3088.1285.9986.2686.26183,762
Apr 21, 202585.4888.3284.2287.2687.26236,780
Apr 17, 202583.9884.9782.2684.0784.07100,644
Apr 16, 202584.4885.8282.0082.5482.54108,330
Apr 15, 202583.8984.7082.5983.8783.87101,140
Apr 11, 202576.1682.1576.1681.5781.57211,901
Apr 9, 202576.4177.4574.5074.8074.8085,199
Apr 8, 202576.2179.0075.2076.2576.2598,117
Apr 7, 202577.9977.9972.1675.4275.42358,484
Apr 4, 202586.3686.3680.0080.5280.52117,067
Apr 3, 202582.7585.8582.0885.5485.5486,922
Apr 2, 202584.0684.6882.2784.2884.2858,886
Apr 1, 202581.5085.8081.3685.1585.15146,645
Mar 28, 202584.1486.7380.5080.9680.96384,158
Mar 27, 202580.4084.2880.4082.6382.63476,030
Mar 26, 202584.8084.8080.5080.8280.82600,015
Mar 25, 202585.5187.0083.0183.5983.59777,673
Mar 24, 202586.1688.9684.6085.3885.381,513,022
Mar 21, 202587.2289.1986.0086.7386.73308,408
Mar 20, 202587.5089.6686.2586.4786.47273,210
Mar 19, 202581.5088.7681.5086.9286.92842,887
Mar 18, 202579.2382.2078.1381.1481.14267,928
Mar 17, 202580.5080.6477.5078.2978.29252,331
Mar 13, 202580.7081.4179.4479.9779.97705,537
Mar 12, 202581.7982.3979.8780.1180.112,324,573
Mar 11, 202580.5482.6079.6980.8080.80215,976
Mar 10, 202587.3587.3581.3381.6181.61270,424
Mar 7, 202582.3986.7181.3885.2985.29431,657
Mar 6, 202581.0182.4280.4080.8580.85333,328
Mar 5, 202583.1087.2878.9080.2980.2918,079,710
Mar 4, 202582.4184.7882.1183.6583.65175,667
Mar 3, 202586.5587.6881.1083.4783.47261,488
Feb 28, 202588.0089.7085.3586.1086.10191,297
Feb 27, 202592.1592.4087.0088.4588.4597,241
Feb 25, 202593.1093.9591.8092.0092.0080,668
Feb 24, 202591.4593.9590.5092.6592.6567,996
Feb 21, 202595.0097.5092.1592.8092.80100,469
Feb 20, 202593.2595.5593.2594.8094.8059,425
Feb 19, 202594.1595.5092.6593.3093.30141,658
Feb 18, 202597.3097.3092.2594.4594.45122,580
Feb 17, 202596.3099.9093.2595.5595.55191,403
Feb 14, 2025104.75104.7595.7596.3096.30228,785
Feb 13, 202599.90104.2599.85102.80102.80148,475
Feb 12, 2025100.85101.2595.2099.9099.9089,142
Feb 11, 2025102.75102.9596.9099.2599.2570,090
Feb 10, 2025104.05106.40101.75102.60102.6073,572
Feb 7, 2025106.95106.95104.50105.20105.2031,889
Feb 6, 2025107.40108.00105.50105.95105.9529,449
Feb 5, 2025107.95109.50106.30107.50107.5043,600
Feb 4, 2025106.60107.70105.70106.15106.1512,334
Feb 3, 2025106.00108.45104.45106.35106.3559,161
Feb 1, 2025106.00109.10105.80106.75106.7534,567
Jan 31, 2025106.00109.15104.95108.50108.5034,393
Jan 30, 2025105.40106.80104.15105.70105.7057,763
Jan 29, 2025100.05104.60100.05103.95103.9583,516
Jan 28, 2025104.00104.2098.60100.55100.55153,789
Jan 27, 2025105.00105.00100.80102.35102.35183,498
Jan 24, 2025107.25109.20105.90106.35106.35136,569
Jan 23, 2025108.85110.70106.65107.25107.25113,517
Jan 22, 2025108.90110.45107.80108.85108.85102,341
Jan 21, 2025111.00111.80108.25108.90108.90100,995
Jan 20, 2025111.50111.70109.45110.95110.9578,240
Jan 17, 2025111.45113.20109.00111.55111.55152,429
Jan 16, 2025109.90110.75107.70109.55109.5599,534
Jan 15, 2025108.60108.60106.00107.10107.1065,545
Jan 14, 2025103.35107.50103.15106.65106.65141,922
Jan 13, 2025110.00110.90102.60103.45103.45147,592
Jan 10, 2025111.50113.10106.55111.65111.6589,765
Jan 9, 2025112.00113.60110.45111.00111.0043,024
Jan 8, 2025112.15113.95110.45112.85112.8561,263
Jan 7, 2025112.50112.50110.80112.00112.00135,805
Jan 6, 2025116.15116.60110.80111.80111.80131,117
Jan 3, 2025116.20118.60116.20116.60116.6070,421
Jan 2, 2025114.65116.50114.65116.15116.1543,295
Jan 1, 2025114.95116.35114.85115.85115.8534,415
Dec 31, 2024114.00115.30113.30114.50114.5059,218
Dec 30, 2024116.40116.40113.35114.00114.0049,840
Dec 27, 2024117.05117.55115.50115.85115.8546,752
Dec 26, 2024117.35118.90116.60117.10117.1052,723
Dec 24, 2024118.05120.15117.70118.55118.5525,431
Dec 23, 2024118.85118.90117.10117.85117.8572,736
Dec 20, 2024120.90123.05117.40118.35118.3593,801
Dec 19, 2024121.85122.60120.60121.60121.6093,502
Dec 18, 2024122.90126.95120.50123.30123.30226,596
Dec 17, 2024120.90122.45119.40120.70120.7056,089
Dec 16, 2024121.00123.90120.50120.90120.9073,470
Dec 13, 2024122.90122.90118.45120.85120.8587,356
Dec 12, 2024123.85124.25120.65121.10121.1052,898
Dec 11, 2024123.30125.25123.00123.70123.7055,373
Dec 10, 2024126.40127.30122.65123.25123.25250,452
Dec 9, 2024123.05127.95123.05124.95124.95309,901
Dec 6, 2024117.95123.70116.80123.25123.25454,742
Dec 5, 2024117.55119.40116.70117.20117.20147,771
Dec 4, 2024118.95118.95116.75117.55117.55118,996
Dec 3, 2024116.75118.95116.75118.30118.30116,796
Dec 2, 2024119.00119.00116.10116.75116.75122,790
Nov 29, 2024117.85119.20117.50118.00118.0076,488
Nov 28, 2024117.50119.75117.30117.85117.85120,463
Nov 27, 2024117.45118.10116.85117.75117.7560,241
Nov 26, 2024117.45118.60117.00117.40117.4075,843
Nov 25, 2024116.35118.40114.35116.35116.35171,926
Nov 22, 2024113.80115.60113.05114.05114.05144,737
Nov 21, 2024114.05115.00112.80114.10114.10216,005
Nov 19, 2024117.65117.90115.05115.85115.85106,170
Nov 18, 2024119.45119.45115.25115.85115.8582,703
Nov 14, 2024117.55121.25117.45118.20118.20164,120
Nov 13, 2024118.35122.00116.35117.55117.55377,578
Nov 12, 2024120.20124.40118.40118.95118.95129,862
Nov 11, 2024126.75126.75120.60121.10121.10150,255
Nov 8, 2024123.80130.75121.95126.20126.20327,196
Nov 7, 2024123.70124.45121.80122.10122.1063,555
Nov 6, 2024122.75124.50122.00123.70123.70153,484
Nov 4, 2024121.40121.40116.00118.05118.0543,951
Nov 1, 2024118.00120.35118.00119.35119.3536,285
Oct 31, 2024120.10120.10117.00118.55118.5561,655
Oct 29, 2024117.00118.25114.35114.75114.7592,977
Oct 28, 2024114.80118.00113.60116.50116.5093,893
Oct 25, 2024119.15119.15113.85114.55114.5566,401
Oct 24, 2024119.85122.30118.80119.15119.1573,652
Oct 23, 2024115.35119.80112.35118.90118.9098,927
Oct 22, 2024122.80122.80114.70115.35115.3559,872
Oct 21, 2024123.00123.50120.00120.35120.3568,044
Oct 18, 2024120.85124.00120.85123.25123.25119,025
Oct 17, 2024124.90124.90120.80121.05121.05134,653
Oct 16, 2024120.00128.45120.00123.55123.55256,903
Oct 15, 2024122.00122.80120.85121.10121.1033,369
Oct 14, 2024120.80121.95119.05121.40121.4058,750
Oct 11, 2024119.85121.60119.35120.70120.7066,038
Oct 10, 2024123.50125.20118.15118.80118.8093,270
Oct 9, 2024123.20124.85121.30123.15123.1580,347
Oct 8, 2024119.00121.90117.85121.10121.10123,992
Oct 7, 2024125.10125.55117.70118.55118.55223,343
Oct 4, 2024124.60126.65122.60125.10125.10261,663
Oct 3, 2024122.00128.10120.75124.65124.65472,860
Oct 1, 2024126.05127.50121.75122.15122.15218,460
Sep 30, 2024126.00126.50124.35126.00126.0083,843
Sep 27, 2024126.85128.45125.50126.00126.00100,545
Sep 26, 2024127.75128.15125.90126.25126.25122,258
Sep 25, 2024128.60129.00126.80127.25127.2577,788
Sep 24, 2024128.00129.80127.60128.30128.3063,447
Sep 23, 2024126.55130.90126.55128.90128.90108,680
Sep 20, 2024127.55129.25126.65127.95127.9535,635
Sep 19, 2024128.50130.20126.00126.70126.7065,872
Sep 18, 2024129.30131.60128.00128.55128.5594,540
Sep 17, 2024130.05133.75128.80129.80129.80196,247
Sep 16, 2024134.10134.10129.50130.20130.2062,792
Sep 13, 2024129.50135.35129.40131.50131.50133,869
Sep 12, 2024129.10132.75128.10129.50129.5061,799
Sep 11, 2024129.95129.95128.00128.40128.4059,858
Sep 10, 2024129.00131.60128.05128.95128.95120,228
Sep 9, 2024128.05129.50126.10127.40127.40128,848
Sep 6, 2024132.00132.05128.30128.65128.6559,089
Sep 5, 2024134.95134.95131.10131.45131.4576,029
Sep 4, 2024130.00133.50130.00132.40132.40191,931
Sep 3, 2024131.75134.40131.70132.05132.0560,505
Sep 2, 2024131.00132.80130.45131.15131.1581,099
Aug 30, 2024132.55132.75131.40131.55131.5583,367
Aug 29, 2024137.45137.45131.50131.85131.85191,626
Aug 28, 2024140.35141.50135.70135.90135.9076,330
Aug 26, 2024141.50141.50137.90138.40138.40124,716
Aug 23, 2024137.90140.00137.05138.65138.65124,901
Aug 22, 2024137.35140.00137.25137.70137.7070,912
Aug 21, 2024135.50139.45135.50137.35137.35179,311
Aug 20, 2024135.00137.00135.00135.50135.50217,666
Aug 19, 2024133.30135.25132.75134.45134.45113,132
Aug 16, 2024135.10135.70132.70133.05133.05170,276
Aug 14, 2024136.00137.20133.70135.10135.1061,021
Aug 13, 2024139.00140.65136.40136.60136.6092,783
Aug 12, 2024139.95139.95136.00136.85136.85209,314
Aug 9, 2024141.70144.50140.25140.70140.70130,635
Aug 8, 2024144.15144.95139.05139.90139.90391,460
Aug 7, 2024134.00144.80132.30143.95143.95375,688
Aug 6, 2024133.20136.30131.35132.00132.0091,445
Aug 5, 2024132.80136.00131.80132.90132.90285,114
Aug 2, 2024134.15139.65134.15137.95137.95235,738
Aug 1, 2024141.45143.80135.75136.15136.15220,383
Jul 31, 2024145.50146.15139.35139.95139.95269,687
Jul 30, 2024149.25155.25144.40145.25145.25659,699
Jul 29, 2024149.55152.40147.10147.65147.65268,159
Jul 26, 2024145.05151.30145.05147.55147.55229,837
Jul 25, 2024144.00147.20143.60144.20144.20131,260
Jul 24, 2024139.55149.95139.55147.30147.30145,659
Jul 23, 2024142.70143.50132.75141.45141.45131,654
Jul 22, 2024137.65142.95136.45141.25141.25169,139
Jul 19, 2024146.00146.00137.10137.80137.80281,893
Jul 18, 2024148.95148.95142.00143.10143.10292,019
Jul 16, 2024148.45153.85148.25148.60148.60222,325
Jul 15, 2024145.90154.45143.00148.25148.25780,828
Jul 12, 2024138.80148.75137.90144.85144.85938,237
Jul 11, 2024138.70139.85136.75138.45138.45122,439
Jul 10, 2024140.70142.00136.05138.20138.20107,154
Jul 9, 2024141.40142.85139.25140.70140.70167,370
Jul 8, 2024138.95141.80137.65139.85139.85198,358
Jul 5, 2024141.75141.75138.00139.10139.10313,582
Jul 4, 2024145.00145.00141.30141.75141.75122,205
Jul 3, 2024145.85145.85141.90142.75142.75118,318
Jul 2, 2024145.00148.90142.50143.05143.05303,890
Jul 1, 2024138.95144.50136.80143.70143.70213,683
Jun 28, 2024139.35142.00136.50136.80136.80178,275
Jun 27, 2024139.10142.20135.20136.05136.05261,787
Jun 26, 2024142.30145.25138.75139.40139.40113,804
Jun 25, 2024143.90146.50142.30142.85142.85349,099
Jun 24, 2024139.40145.20138.65142.15142.15309,896
Jun 21, 2024138.95142.05136.50140.95140.95320,213
Jun 20, 2024134.45139.00134.45136.50136.50260,724
Jun 19, 2024137.45137.85133.10135.20135.20312,461
Jun 18, 2024133.65139.15133.65136.70136.70445,171
Jun 14, 2024134.00136.90132.15134.85134.85293,137
Jun 13, 2024131.00136.00130.30134.25134.25257,681
Jun 12, 2024132.05133.35129.75130.20130.20188,599
Jun 11, 2024133.50133.50130.60131.75131.75183,805
Jun 10, 2024127.00135.50125.45131.65131.65528,642
Jun 7, 2024122.75129.60122.00125.70125.70438,169
Jun 6, 2024124.50124.70119.35122.10122.10114,146
Jun 5, 2024119.65121.20114.20120.35120.3583,033
Jun 4, 2024126.15126.55109.80116.10116.10589,976
Jun 3, 2024127.00129.80126.00126.85126.85113,237
May 31, 2024124.95126.95123.15126.45126.45168,924
May 30, 2024125.00126.15123.50124.35124.35118,592
May 29, 2024127.50127.50124.90125.20125.2041,254
May 28, 2024127.75128.50125.10126.55126.55131,303
May 27, 2024126.80130.05126.45127.75127.75211,232
May 24, 2024129.00131.20125.60126.35126.35277,488
May 23, 2024130.05131.55129.60129.95129.95132,903
May 22, 2024133.30135.05129.20130.80130.80272,771
May 21, 2024128.05132.75127.70132.35132.35246,786
May 17, 2024126.60128.70125.90127.85127.8571,475
May 16, 2024125.95127.40125.05126.35126.35106,317
May 15, 2024125.90127.65124.15125.90125.90167,716
May 14, 2024122.95126.30121.85124.40124.40173,936
May 13, 2024121.85123.85118.05121.75121.75203,422
May 10, 2024118.45122.20114.95121.50121.50454,929
May 9, 2024123.70124.90115.55116.70116.70574,002
May 8, 2024132.00133.70123.75124.65124.65490,109
May 7, 2024134.20137.10129.65131.35131.35273,554
May 6, 2024140.95140.95133.10134.05134.05165,563
May 3, 2024141.20142.25135.00139.00139.00350,970
May 2, 2024138.55140.90135.65139.75139.75168,787
Apr 30, 2024139.85139.85136.05137.40137.40196,548
Apr 29, 2024135.85141.00134.40138.75138.75722,144

Related Tickers

GTLINFRA.BO GTL Infrastructure Limited
1.4800
-0.67%
 
HFCL.NS HFCL Limited
81.20
-0.79%
 
TEJASNET.NS Tejas Networks Limited
729.40
-2.47%
 
NOK Nokia Oyj
4.9350
+0.51%