NSE - Delayed Quote INR
Sterlite Technologies Limited (STLTECH.NS)
75.42
-0.38
(-0.50%)
At close: 3:29:59 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 76.17 | 76.90 | 74.66 | 75.42 | 75.42 | 707,919 |
| Jun 6, 2025 | 75.30 | 77.74 | 75.16 | 75.80 | 75.80 | 1,236,565 |
| Jun 5, 2025 | 73.15 | 77.00 | 73.15 | 75.18 | 75.18 | 1,524,716 |
| Jun 4, 2025 | 73.22 | 75.32 | 73.01 | 73.66 | 73.66 | 1,013,836 |
| Jun 3, 2025 | 73.56 | 73.75 | 72.10 | 73.22 | 73.22 | 620,149 |
| Jun 2, 2025 | 71.94 | 74.00 | 70.11 | 73.27 | 73.27 | 902,905 |
| May 30, 2025 | 71.30 | 72.76 | 69.76 | 71.94 | 71.94 | 688,804 |
| May 29, 2025 | 71.98 | 72.25 | 70.90 | 71.30 | 71.30 | 402,340 |
| May 28, 2025 | 71.50 | 72.35 | 71.10 | 71.63 | 71.63 | 474,797 |
| May 27, 2025 | 71.78 | 72.28 | 70.67 | 71.30 | 71.30 | 432,630 |
| May 26, 2025 | 72.39 | 73.28 | 71.07 | 71.78 | 71.78 | 663,005 |
| May 23, 2025 | 68.67 | 72.33 | 67.70 | 72.01 | 72.01 | 1,971,018 |
| May 22, 2025 | 68.06 | 69.00 | 67.83 | 68.44 | 68.44 | 572,694 |
| May 21, 2025 | 69.39 | 69.90 | 67.55 | 68.36 | 68.36 | 972,388 |
| May 20, 2025 | 72.00 | 72.39 | 68.79 | 69.19 | 69.19 | 1,027,312 |
| May 19, 2025 | 75.62 | 75.75 | 71.70 | 72.43 | 72.43 | 1,584,891 |
| May 16, 2025 | 69.39 | 78.90 | 69.04 | 75.62 | 75.62 | 2,753,093 |
| May 15, 2025 | 68.45 | 69.79 | 67.29 | 69.08 | 69.08 | 781,891 |
| May 14, 2025 | 70.45 | 70.64 | 67.52 | 67.91 | 67.91 | 1,018,131 |
| May 13, 2025 | 66.90 | 72.38 | 66.38 | 69.96 | 69.96 | 1,517,663 |
| May 12, 2025 | 63.50 | 66.90 | 63.46 | 66.38 | 66.38 | 1,140,904 |
| May 9, 2025 | 59.26 | 62.47 | 59.26 | 61.39 | 61.39 | 477,741 |
| May 8, 2025 | 63.00 | 64.25 | 61.20 | 61.54 | 61.54 | 341,401 |
| May 7, 2025 | 62.00 | 63.95 | 61.25 | 62.89 | 62.89 | 240,508 |
| May 6, 2025 | 62.80 | 65.00 | 61.00 | 63.03 | 63.03 | 708,987 |
| May 5, 2025 | 59.77 | 62.45 | 59.60 | 62.45 | 62.45 | 499,145 |
| May 2, 2025 | 61.90 | 62.38 | 59.28 | 60.40 | 60.40 | 552,021 |
| Apr 30, 2025 | 61.63 | 64.05 | 61.63 | 62.40 | 62.40 | 1,448,357 |
| Apr 29, 2025 | 67.60 | 67.60 | 64.88 | 64.88 | 64.88 | 331,246 |
| Apr 28, 2025 | 68.70 | 69.90 | 68.30 | 68.30 | 68.30 | 1,422,215 |
| Apr 25, 2025 | 68.30 | 68.30 | 67.00 | 68.30 | 68.30 | 1,071,742 |
| Apr 24, 2025 | 61.11 | 65.05 | 58.86 | 65.05 | 65.05 | 313,171 |
| Apr 23, 2025 | 88.00 | 88.00 | 84.24 | 86.97 | 86.97 | 2,636,184 |
| Apr 22, 2025 | 88.00 | 88.16 | 85.91 | 86.32 | 86.32 | 1,826,553 |
| Apr 21, 2025 | 84.90 | 88.46 | 84.21 | 87.26 | 87.26 | 2,019,698 |
| Apr 17, 2025 | 82.94 | 84.95 | 82.21 | 84.01 | 84.01 | 1,664,648 |
| Apr 16, 2025 | 83.96 | 85.89 | 81.97 | 82.53 | 82.53 | 2,327,086 |
| Apr 15, 2025 | 83.50 | 84.74 | 82.10 | 83.96 | 83.96 | 1,377,654 |
| Apr 11, 2025 | 77.24 | 82.20 | 76.34 | 81.67 | 81.67 | 2,437,314 |
| Apr 9, 2025 | 76.72 | 77.50 | 74.54 | 74.84 | 74.84 | 1,212,534 |
| Apr 8, 2025 | 78.95 | 78.95 | 75.20 | 76.22 | 76.22 | 1,175,537 |
| Apr 7, 2025 | 77.00 | 77.10 | 72.10 | 75.39 | 75.39 | 2,857,016 |
| Apr 4, 2025 | 85.60 | 85.94 | 80.00 | 80.51 | 80.51 | 1,955,410 |
| Apr 3, 2025 | 83.00 | 85.94 | 82.17 | 85.61 | 85.61 | 1,529,069 |
| Apr 2, 2025 | 84.39 | 84.65 | 82.30 | 84.13 | 84.13 | 952,072 |
| Apr 1, 2025 | 81.30 | 85.84 | 81.25 | 85.14 | 85.14 | 1,946,037 |
| Mar 28, 2025 | 84.00 | 86.75 | 80.50 | 80.92 | 80.92 | 3,506,877 |
| Mar 27, 2025 | 81.00 | 84.30 | 81.00 | 82.62 | 82.62 | 3,779,924 |
| Mar 26, 2025 | 83.42 | 84.05 | 80.51 | 80.78 | 80.78 | 2,186,088 |
| Mar 25, 2025 | 86.00 | 87.15 | 83.01 | 83.41 | 83.41 | 4,190,975 |
| Mar 24, 2025 | 87.50 | 88.44 | 84.53 | 85.44 | 85.44 | 3,143,942 |
| Mar 21, 2025 | 86.60 | 89.28 | 86.10 | 86.71 | 86.71 | 2,441,703 |
| Mar 20, 2025 | 87.50 | 89.76 | 86.16 | 86.46 | 86.46 | 2,096,395 |
| Mar 19, 2025 | 81.35 | 88.76 | 81.35 | 86.90 | 86.90 | 9,496,736 |
| Mar 18, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
| Mar 17, 2025 | 80.30 | 80.69 | 77.41 | 78.37 | 78.37 | 2,007,370 |
| Mar 13, 2025 | 80.75 | 81.47 | 79.41 | 79.89 | 79.89 | 2,068,197 |
| Mar 12, 2025 | 81.21 | 82.45 | 79.90 | 80.12 | 80.12 | 2,735,655 |
| Mar 11, 2025 | 81.30 | 82.75 | 79.67 | 80.79 | 80.79 | 2,359,962 |
| Mar 10, 2025 | 86.00 | 86.74 | 81.21 | 81.67 | 81.67 | 2,545,734 |
| Mar 7, 2025 | 81.95 | 86.63 | 81.21 | 85.64 | 85.64 | 3,820,724 |
| Mar 6, 2025 | 81.00 | 82.50 | 80.41 | 80.85 | 80.85 | 3,689,572 |
| Mar 5, 2025 | 83.25 | 87.18 | 78.75 | 80.29 | 80.29 | 5,685,135 |
| Mar 4, 2025 | 82.80 | 84.84 | 82.02 | 83.57 | 83.57 | 1,185,682 |
| Mar 3, 2025 | 87.15 | 87.66 | 81.19 | 83.45 | 83.45 | 1,731,858 |
| Feb 28, 2025 | 87.32 | 89.93 | 85.52 | 86.22 | 86.22 | 1,579,891 |
| Feb 27, 2025 | 92.25 | 92.88 | 86.92 | 88.47 | 88.47 | 1,038,535 |
| Feb 25, 2025 | 92.64 | 93.99 | 91.70 | 92.15 | 92.15 | 674,978 |
| Feb 24, 2025 | 92.45 | 94.00 | 90.43 | 92.64 | 92.64 | 1,061,468 |
| Feb 21, 2025 | 94.50 | 97.50 | 92.10 | 92.84 | 92.84 | 925,610 |
| Feb 20, 2025 | 94.00 | 95.60 | 93.88 | 94.77 | 94.77 | 1,180,799 |
| Feb 19, 2025 | 94.04 | 95.99 | 92.61 | 93.34 | 93.34 | 1,613,204 |
| Feb 18, 2025 | 97.00 | 97.00 | 92.11 | 94.41 | 94.41 | 1,494,233 |
| Feb 17, 2025 | 96.30 | 99.90 | 93.14 | 95.35 | 95.35 | 1,316,724 |
| Feb 14, 2025 | 102.70 | 102.73 | 95.50 | 96.30 | 96.30 | 1,188,695 |
| Feb 13, 2025 | 99.72 | 104.25 | 99.50 | 102.70 | 102.70 | 911,481 |
| Feb 12, 2025 | 99.40 | 101.35 | 95.15 | 99.72 | 99.72 | 1,139,378 |
| Feb 11, 2025 | 102.79 | 103.12 | 96.95 | 99.31 | 99.31 | 1,550,650 |
| Feb 10, 2025 | 105.05 | 106.40 | 101.87 | 102.61 | 102.61 | 730,167 |
| Feb 7, 2025 | 106.20 | 106.30 | 104.51 | 105.20 | 105.20 | 457,433 |
| Feb 6, 2025 | 108.00 | 108.00 | 105.53 | 106.01 | 106.01 | 894,958 |
| Feb 5, 2025 | 107.10 | 109.45 | 106.27 | 107.51 | 107.51 | 715,448 |
| Feb 4, 2025 | 107.00 | 107.71 | 105.58 | 106.13 | 106.13 | 482,728 |
| Feb 3, 2025 | 105.56 | 108.56 | 104.40 | 106.39 | 106.39 | 766,426 |
| Feb 1, 2025 | 108.59 | 108.95 | 105.80 | 106.67 | 106.67 | 546,385 |
| Jan 31, 2025 | 105.70 | 109.18 | 104.81 | 108.66 | 108.66 | 663,640 |
| Jan 30, 2025 | 104.20 | 106.86 | 104.16 | 105.78 | 105.78 | 590,532 |
| Jan 29, 2025 | 100.68 | 104.50 | 100.68 | 103.86 | 103.86 | 1,054,038 |
| Jan 28, 2025 | 103.01 | 104.09 | 98.40 | 100.68 | 100.68 | 1,380,841 |
| Jan 27, 2025 | 104.00 | 104.84 | 100.75 | 102.28 | 102.28 | 1,361,427 |
| Jan 24, 2025 | 107.34 | 109.20 | 105.89 | 106.34 | 106.34 | 754,234 |
| Jan 23, 2025 | 108.79 | 110.74 | 106.11 | 107.15 | 107.15 | 1,152,402 |
| Jan 22, 2025 | 110.00 | 110.64 | 107.75 | 108.83 | 108.83 | 1,101,121 |
| Jan 21, 2025 | 111.39 | 111.88 | 108.21 | 108.78 | 108.78 | 812,263 |
| Jan 20, 2025 | 111.00 | 111.78 | 109.29 | 110.83 | 110.83 | 855,496 |
| Jan 17, 2025 | 109.99 | 113.30 | 109.00 | 111.76 | 111.76 | 1,633,386 |
| Jan 16, 2025 | 108.59 | 110.40 | 107.81 | 109.36 | 109.36 | 745,352 |
| Jan 15, 2025 | 107.19 | 108.42 | 105.91 | 107.02 | 107.02 | 623,332 |
| Jan 14, 2025 | 104.50 | 107.80 | 102.87 | 106.44 | 106.44 | 1,108,639 |
| Jan 13, 2025 | 109.36 | 110.92 | 102.51 | 103.34 | 103.34 | 2,071,826 |
| Jan 10, 2025 | 111.94 | 113.20 | 106.48 | 111.73 | 111.73 | 1,590,476 |
| Jan 9, 2025 | 112.50 | 113.64 | 110.55 | 111.14 | 111.14 | 492,832 |
| Jan 8, 2025 | 112.00 | 113.97 | 110.58 | 112.84 | 112.84 | 862,189 |
| Jan 7, 2025 | 111.90 | 112.63 | 110.50 | 112.07 | 112.07 | 834,094 |
| Jan 6, 2025 | 116.90 | 116.90 | 110.77 | 111.82 | 111.82 | 995,923 |
| Jan 3, 2025 | 116.00 | 118.64 | 115.95 | 116.56 | 116.56 | 793,900 |
| Jan 2, 2025 | 116.24 | 116.72 | 115.15 | 116.07 | 116.07 | 551,477 |
| Jan 1, 2025 | 114.78 | 116.39 | 114.74 | 115.80 | 115.80 | 477,354 |
| Dec 31, 2024 | 113.74 | 115.40 | 113.32 | 114.57 | 114.57 | 494,394 |
| Dec 30, 2024 | 115.87 | 116.40 | 113.48 | 114.00 | 114.00 | 932,832 |
| Dec 27, 2024 | 117.01 | 117.71 | 115.07 | 115.88 | 115.88 | 657,249 |
| Dec 26, 2024 | 118.10 | 118.93 | 116.66 | 117.01 | 117.01 | 522,844 |
| Dec 24, 2024 | 119.00 | 120.29 | 117.67 | 118.24 | 118.24 | 703,373 |
| Dec 23, 2024 | 118.50 | 119.01 | 117.22 | 117.88 | 117.88 | 693,829 |
| Dec 20, 2024 | 121.75 | 123.30 | 117.35 | 118.31 | 118.31 | 1,526,026 |
| Dec 19, 2024 | 122.00 | 122.57 | 120.61 | 121.72 | 121.72 | 1,013,669 |
| Dec 18, 2024 | 120.22 | 126.89 | 120.22 | 123.04 | 123.04 | 4,018,117 |
| Dec 17, 2024 | 120.90 | 122.48 | 119.30 | 120.83 | 120.83 | 1,284,363 |
| Dec 16, 2024 | 120.95 | 123.99 | 119.59 | 120.92 | 120.92 | 799,117 |
| Dec 13, 2024 | 120.61 | 122.70 | 118.32 | 120.59 | 120.59 | 1,672,080 |
| Dec 12, 2024 | 123.96 | 124.45 | 120.25 | 121.27 | 121.27 | 1,170,095 |
| Dec 11, 2024 | 123.30 | 125.19 | 122.99 | 123.85 | 123.85 | 1,143,498 |
| Dec 10, 2024 | 125.00 | 127.45 | 122.35 | 123.30 | 123.30 | 2,408,210 |
| Dec 9, 2024 | 123.14 | 127.80 | 122.68 | 124.87 | 124.87 | 2,752,391 |
| Dec 6, 2024 | 117.49 | 123.90 | 116.91 | 123.22 | 123.22 | 3,659,712 |
| Dec 5, 2024 | 118.00 | 119.35 | 116.74 | 117.14 | 117.14 | 1,523,504 |
| Dec 4, 2024 | 118.80 | 118.80 | 116.70 | 117.52 | 117.52 | 1,369,234 |
| Dec 3, 2024 | 116.95 | 118.99 | 116.70 | 118.24 | 118.24 | 1,756,308 |
| Dec 2, 2024 | 118.00 | 118.07 | 116.00 | 116.64 | 116.64 | 1,854,359 |
| Nov 29, 2024 | 118.10 | 119.20 | 117.55 | 117.93 | 117.93 | 808,147 |
| Nov 28, 2024 | 118.50 | 119.65 | 117.12 | 117.82 | 117.82 | 860,839 |
| Nov 27, 2024 | 117.80 | 118.23 | 116.75 | 117.66 | 117.66 | 757,849 |
| Nov 26, 2024 | 117.10 | 118.61 | 116.87 | 117.41 | 117.41 | 663,158 |
| Nov 25, 2024 | 116.50 | 117.50 | 114.27 | 116.50 | 116.50 | 1,496,942 |
| Nov 22, 2024 | 113.85 | 115.05 | 113.08 | 114.03 | 114.03 | 843,451 |
| Nov 21, 2024 | 115.00 | 115.00 | 112.75 | 113.84 | 113.84 | 934,639 |
| Nov 19, 2024 | 116.06 | 117.95 | 115.00 | 115.52 | 115.52 | 984,605 |
| Nov 18, 2024 | 118.20 | 119.00 | 115.20 | 115.77 | 115.77 | 1,070,691 |
| Nov 14, 2024 | 117.55 | 121.25 | 117.31 | 118.26 | 118.26 | 1,343,460 |
| Nov 13, 2024 | 118.50 | 121.90 | 116.52 | 117.38 | 117.38 | 5,016,198 |
| Nov 12, 2024 | 121.20 | 124.40 | 118.50 | 119.05 | 119.05 | 1,411,958 |
| Nov 11, 2024 | 126.50 | 126.50 | 120.60 | 121.09 | 121.09 | 2,113,689 |
| Nov 8, 2024 | 124.00 | 130.75 | 121.89 | 126.21 | 126.21 | 10,245,806 |
| Nov 7, 2024 | 123.95 | 124.50 | 121.42 | 122.13 | 122.13 | 676,318 |
| Nov 6, 2024 | 122.00 | 124.50 | 122.00 | 123.73 | 123.73 | 1,247,462 |
| Nov 5, 2024 | 117.10 | 122.46 | 117.10 | 121.80 | 121.80 | 1,500,761 |
| Nov 4, 2024 | 119.90 | 119.90 | 115.95 | 118.10 | 118.10 | 737,844 |
| Nov 1, 2024 | 118.90 | 120.25 | 118.90 | 119.41 | 119.41 | 281,306 |
| Oct 31, 2024 | 118.10 | 119.68 | 116.88 | 118.39 | 118.39 | 1,070,998 |
| Oct 30, 2024 | 115.03 | 119.86 | 114.55 | 118.43 | 118.43 | 4,552,600 |
| Oct 29, 2024 | 116.80 | 118.39 | 114.11 | 114.66 | 114.66 | 1,265,817 |
| Oct 28, 2024 | 115.65 | 118.03 | 113.55 | 116.57 | 116.57 | 1,006,517 |
| Oct 25, 2024 | 119.50 | 119.60 | 113.26 | 114.50 | 114.50 | 1,067,491 |
| Oct 24, 2024 | 118.89 | 122.30 | 118.51 | 119.31 | 119.31 | 1,660,756 |
| Oct 23, 2024 | 115.75 | 119.90 | 112.40 | 119.01 | 119.01 | 1,919,619 |
| Oct 22, 2024 | 120.63 | 121.35 | 114.56 | 115.38 | 115.38 | 1,606,940 |
| Oct 21, 2024 | 123.80 | 123.80 | 119.90 | 120.63 | 120.63 | 1,113,720 |
| Oct 18, 2024 | 120.10 | 124.29 | 120.10 | 123.26 | 123.26 | 2,086,779 |
| Oct 17, 2024 | 124.30 | 124.70 | 120.76 | 121.13 | 121.13 | 1,455,682 |
| Oct 16, 2024 | 120.79 | 128.30 | 120.70 | 123.46 | 123.46 | 6,191,090 |
| Oct 15, 2024 | 121.90 | 122.90 | 120.78 | 121.17 | 121.17 | 726,290 |
| Oct 14, 2024 | 121.00 | 121.99 | 119.00 | 121.41 | 121.41 | 854,925 |
| Oct 11, 2024 | 119.84 | 121.72 | 119.21 | 120.66 | 120.66 | 964,130 |
| Oct 10, 2024 | 124.00 | 125.30 | 118.10 | 118.82 | 118.82 | 3,759,019 |
| Oct 9, 2024 | 122.10 | 124.88 | 121.40 | 123.20 | 123.20 | 2,500,474 |
| Oct 8, 2024 | 118.50 | 122.20 | 117.86 | 121.30 | 121.30 | 1,065,582 |
| Oct 7, 2024 | 125.06 | 125.69 | 117.54 | 118.45 | 118.45 | 1,536,689 |
| Oct 4, 2024 | 125.50 | 126.70 | 122.56 | 125.06 | 125.06 | 2,961,610 |
| Oct 3, 2024 | 121.85 | 128.10 | 120.56 | 124.61 | 124.61 | 10,495,726 |
| Oct 1, 2024 | 126.06 | 127.38 | 121.12 | 121.97 | 121.97 | 7,097,214 |
| Sep 30, 2024 | 126.03 | 126.75 | 124.21 | 126.00 | 126.00 | 890,621 |
| Sep 27, 2024 | 127.05 | 128.50 | 125.50 | 126.02 | 126.02 | 1,981,493 |
| Sep 26, 2024 | 128.00 | 128.43 | 126.00 | 126.21 | 126.21 | 669,531 |
| Sep 25, 2024 | 128.48 | 128.98 | 126.80 | 127.22 | 127.22 | 656,388 |
| Sep 24, 2024 | 128.90 | 129.79 | 127.56 | 127.85 | 127.85 | 875,256 |
| Sep 23, 2024 | 128.10 | 130.87 | 128.10 | 128.93 | 128.93 | 1,158,571 |
| Sep 20, 2024 | 127.49 | 129.36 | 126.61 | 127.92 | 127.92 | 927,501 |
| Sep 19, 2024 | 129.39 | 130.08 | 125.87 | 126.77 | 126.77 | 1,896,128 |
| Sep 18, 2024 | 129.85 | 131.62 | 128.05 | 128.92 | 128.92 | 1,171,646 |
| Sep 17, 2024 | 130.30 | 133.89 | 128.80 | 129.94 | 129.94 | 2,138,884 |
| Sep 16, 2024 | 132.85 | 132.89 | 129.50 | 130.14 | 130.14 | 1,135,042 |
| Sep 13, 2024 | 130.00 | 135.44 | 129.30 | 131.52 | 131.52 | 3,153,275 |
| Sep 12, 2024 | 129.63 | 132.90 | 128.14 | 129.57 | 129.57 | 1,342,280 |
| Sep 11, 2024 | 128.94 | 129.71 | 128.00 | 128.48 | 128.48 | 590,524 |
| Sep 10, 2024 | 128.30 | 131.68 | 128.10 | 128.94 | 128.94 | 1,338,737 |
| Sep 9, 2024 | 129.05 | 129.41 | 126.13 | 127.39 | 127.39 | 1,178,870 |
| Sep 6, 2024 | 131.70 | 132.18 | 128.27 | 128.56 | 128.56 | 1,547,213 |
| Sep 5, 2024 | 132.98 | 134.00 | 131.11 | 131.48 | 131.48 | 2,206,175 |
| Sep 4, 2024 | 131.25 | 133.60 | 130.99 | 132.50 | 132.50 | 1,294,301 |
| Sep 3, 2024 | 131.60 | 134.50 | 131.50 | 132.08 | 132.08 | 1,473,366 |
| Sep 2, 2024 | 131.75 | 132.87 | 130.30 | 131.40 | 131.40 | 1,070,461 |
| Aug 30, 2024 | 132.00 | 132.79 | 131.51 | 131.68 | 131.68 | 1,708,093 |
| Aug 29, 2024 | 136.00 | 136.95 | 131.50 | 131.97 | 131.97 | 2,351,939 |
| Aug 28, 2024 | 139.97 | 141.55 | 135.65 | 135.88 | 135.88 | 2,165,611 |
| Aug 27, 2024 | 138.43 | 140.00 | 138.20 | 139.57 | 139.57 | 1,125,371 |
| Aug 26, 2024 | 139.90 | 140.95 | 137.62 | 138.43 | 138.43 | 1,679,354 |
| Aug 23, 2024 | 137.71 | 140.00 | 137.10 | 138.78 | 138.78 | 1,152,691 |
| Aug 22, 2024 | 138.45 | 140.00 | 137.05 | 137.69 | 137.69 | 1,318,252 |
| Aug 21, 2024 | 136.82 | 139.50 | 135.60 | 137.79 | 137.79 | 1,608,687 |
| Aug 20, 2024 | 135.79 | 137.20 | 134.80 | 135.51 | 135.51 | 2,133,964 |
| Aug 19, 2024 | 133.50 | 135.40 | 132.61 | 134.54 | 134.54 | 1,270,914 |
| Aug 16, 2024 | 135.00 | 136.00 | 132.61 | 133.21 | 133.21 | 1,609,081 |
| Aug 14, 2024 | 137.00 | 137.15 | 133.75 | 135.06 | 135.06 | 1,126,769 |
| Aug 13, 2024 | 137.00 | 140.92 | 136.42 | 136.61 | 136.61 | 1,653,171 |
| Aug 12, 2024 | 139.00 | 139.10 | 136.11 | 136.95 | 136.95 | 2,444,657 |
| Aug 9, 2024 | 140.80 | 144.50 | 140.30 | 140.62 | 140.62 | 2,112,106 |
| Aug 8, 2024 | 144.00 | 144.82 | 139.14 | 140.00 | 140.00 | 3,740,583 |
| Aug 7, 2024 | 134.48 | 144.70 | 132.30 | 143.84 | 143.84 | 9,557,715 |
| Aug 6, 2024 | 133.49 | 136.50 | 131.40 | 132.19 | 132.19 | 1,343,029 |
| Aug 5, 2024 | 133.01 | 136.00 | 131.72 | 133.01 | 133.01 | 2,824,299 |
| Aug 2, 2024 | 134.96 | 139.70 | 134.35 | 137.94 | 137.94 | 3,699,391 |
| Aug 1, 2024 | 141.39 | 143.80 | 135.53 | 136.11 | 136.11 | 6,078,257 |
| Jul 31, 2024 | 146.00 | 146.00 | 139.30 | 140.00 | 140.00 | 5,065,084 |
| Jul 30, 2024 | 149.00 | 155.05 | 144.37 | 145.37 | 145.37 | 16,384,324 |
| Jul 29, 2024 | 150.00 | 152.45 | 147.01 | 147.75 | 147.75 | 2,753,204 |
| Jul 26, 2024 | 145.80 | 151.39 | 145.23 | 147.49 | 147.49 | 3,780,707 |
| Jul 25, 2024 | 145.35 | 147.24 | 143.41 | 144.21 | 144.21 | 1,614,970 |
| Jul 24, 2024 | 139.00 | 149.90 | 139.00 | 147.28 | 147.28 | 4,059,146 |
| Jul 23, 2024 | 141.30 | 143.63 | 132.63 | 141.55 | 141.55 | 2,344,451 |
| Jul 22, 2024 | 137.00 | 142.96 | 136.42 | 141.29 | 141.29 | 1,914,906 |
| Jul 19, 2024 | 143.00 | 145.37 | 137.02 | 137.79 | 137.79 | 2,627,942 |
| Jul 18, 2024 | 148.26 | 148.39 | 141.86 | 142.79 | 142.79 | 2,328,635 |
| Jul 16, 2024 | 149.46 | 153.80 | 148.15 | 148.55 | 148.55 | 4,085,125 |
| Jul 15, 2024 | 146.00 | 154.50 | 143.05 | 148.27 | 148.27 | 13,224,667 |
| Jul 12, 2024 | 138.99 | 148.70 | 137.90 | 144.98 | 144.98 | 10,454,792 |
| Jul 11, 2024 | 138.85 | 139.85 | 136.75 | 138.40 | 138.40 | 1,357,697 |
| Jul 10, 2024 | 141.50 | 143.15 | 136.10 | 138.16 | 138.16 | 1,909,788 |
| Jul 9, 2024 | 141.00 | 142.90 | 139.24 | 141.04 | 141.04 | 1,656,937 |
| Jul 8, 2024 | 138.51 | 141.80 | 137.70 | 139.72 | 139.72 | 2,503,733 |
| Jul 5, 2024 | 141.89 | 143.11 | 138.00 | 139.09 | 139.09 | 2,238,812 |
| Jul 4, 2024 | 144.00 | 144.75 | 141.35 | 141.68 | 141.68 | 1,106,058 |
| Jul 3, 2024 | 144.40 | 145.20 | 142.82 | 143.52 | 143.52 | 1,551,504 |
| Jul 2, 2024 | 145.25 | 148.81 | 142.50 | 143.13 | 143.13 | 7,004,945 |
| Jul 1, 2024 | 137.00 | 144.63 | 136.56 | 143.74 | 143.74 | 4,237,356 |
| Jun 28, 2024 | 139.20 | 141.39 | 136.40 | 136.90 | 136.90 | 2,701,735 |
| Jun 27, 2024 | 140.00 | 142.25 | 135.22 | 136.01 | 136.01 | 1,943,803 |
| Jun 26, 2024 | 143.34 | 145.20 | 138.72 | 139.33 | 139.33 | 2,154,201 |
| Jun 25, 2024 | 143.50 | 146.54 | 142.55 | 143.03 | 143.03 | 3,081,247 |
| Jun 24, 2024 | 138.80 | 145.30 | 138.02 | 141.95 | 141.95 | 7,075,275 |
| Jun 21, 2024 | 136.60 | 142.00 | 136.19 | 141.06 | 141.06 | 7,515,223 |
| Jun 20, 2024 | 135.00 | 139.00 | 134.41 | 136.52 | 136.52 | 2,387,195 |
| Jun 19, 2024 | 137.25 | 137.90 | 133.20 | 135.12 | 135.12 | 2,374,556 |
| Jun 18, 2024 | 135.00 | 139.22 | 134.77 | 136.68 | 136.68 | 4,341,166 |
| Jun 14, 2024 | 133.00 | 136.95 | 132.21 | 134.77 | 134.77 | 2,722,463 |
| Jun 13, 2024 | 130.70 | 136.02 | 130.10 | 134.25 | 134.25 | 4,690,573 |
| Jun 12, 2024 | 131.40 | 133.25 | 129.61 | 130.26 | 130.26 | 1,643,483 |
| Jun 11, 2024 | 131.95 | 133.35 | 130.58 | 131.62 | 131.62 | 2,262,690 |
| Jun 10, 2024 | 126.00 | 135.50 | 125.40 | 131.70 | 131.70 | 8,299,165 |
Related Tickers
AKSHOPTFBR.NS Aksh Optifibre Limited
8.95
+0.22%
TEJASNET.NS Tejas Networks Limited
722.50
-0.58%
GTLINFRA.NS GTL Infrastructure Limited
1.5200
+2.01%
AVANTEL.NS Avantel Limited
160.74
-6.20%
PARACABLES.NS Paramount Communications Limited
55.40
+1.73%
AVANTEL.BO Avantel Limited
161.30
-5.84%
HFCL.NS HFCL Limited
91.99
+0.62%
ITI.NS ITI Limited
330.60
+1.63%
ASTRAMICRO.NS Astra Microwave Products Limited
1,130.10
-0.18%
M0YN.F Mynaric AG
2.5800
+11.21%