STLTECH Historical Share Price Data

Sterlite Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Apr-2024	138	141.05	136	137.2	24899	493572205.45	1281975	5.05	-0.80
15-Apr-2024	135	137.9	131.65	133.3	21826	356366339.75	2650511	6.25	-1.70
16-Apr-2024	132	144.5	131.55	142.25	64885	1745079105.8	1929337	12.95	10.25
18-Apr-2024	137.5	137.5	128.65	129.95	102473	2915722541.7	10277814	8.85	-7.55
19-Apr-2024	128.9	131.6	125.55	126.35	52599	1074229286.75	3086459	6.05	-2.55
22-Apr-2024	127.6	131.3	124.7	129.15	62216	1565642921.9	3636939	6.60	1.55
23-Apr-2024	130	132.7	128.9	130.15	27228	676973712.9	1698387	3.80	0.15
24-Apr-2024	131.5	134.25	130.45	130.95	25974	701355952.8	2201920	3.80	-0.55
25-Apr-2024	134.5	139.15	133.55	134.9	54973	1642923817.75	12079661	5.60	0.40
26-Apr-2024	135.8	136.55	132.95	135.15	30324	541274146	1420604	3.60	-0.65
29-Apr-2024	136.3	140.95	134.35	138.8	54541	1255214991.5	3675943	6.60	2.50
30-Apr-2024	139.6	139.6	136	137.5	18442	369147920.45	1071695	3.60	-2.10
02-May-2024	138.8	140.9	135.7	139.65	22540	587471846.2	1972364	5.20	0.85
03-May-2024	141.4	142.35	134.5	139.05	28685	585299898.95	1658336	7.85	-2.35
06-May-2024	140.25	140.6	133	133.85	23588	357598676.7	1233372	7.60	-6.40
07-May-2024	134	137.2	129.7	131.5	22051	410262709.6	1062678	7.50	-2.50
08-May-2024	132	133.75	123.1	124.65	49402	978559068.9	2767141	10.65	-7.35
09-May-2024	124	124.1	115.5	116.5	48355	811327667.65	2945999	8.60	-7.50
10-May-2024	117.9	122.4	115	121.55	28763	512979642.1	1152748	7.40	3.65

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.