Price Data Selection & Download
Sterlite Technologies Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5746 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore STLTECH fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹415.00
January 24, 2018
NSE Exchange
Share Price All Time Low
₹7.87
April 01, 2003
NSE Exchange
Highest Volume Trading Day
147,806,669
June 17, 2025 • ₹112.71
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
STLTECH daily open, high, low, close and volume (OHLCV) on NSE — 87 records.
Total Records
87
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-12 | ₹399.00 | ₹414.40 | ₹377.55 | ₹398.30 | 18,342,759 |
| 2026-05-11 | ₹394.70 | ₹394.70 | ₹394.70 | ₹394.70 | 2,386,318 |
| 2026-05-08 | ₹375.95 | ₹375.95 | ₹375.95 | ₹375.95 | 5,664,498 |
| 2026-05-07 | ₹358.05 | ₹358.05 | ₹358.05 | ₹358.05 | 605,747 |
| 2026-05-06 | ₹334.00 | ₹341.00 | ₹331.30 | ₹341.00 | 9,189,305 |
| 2026-05-05 | ₹316.80 | ₹324.80 | ₹314.00 | ₹324.80 | 3,224,824 |
| 2026-05-04 | ₹301.85 | ₹309.50 | ₹300.75 | ₹309.35 | 4,161,810 |
| 2026-04-30 | ₹297.00 | ₹297.70 | ₹283.31 | ₹294.80 | 13,245,564 |
| 2026-04-29 | ₹288.00 | ₹299.38 | ₹272.25 | ₹298.22 | 16,196,246 |
| 2026-04-28 | ₹285.00 | ₹293.75 | ₹280.33 | ₹285.13 | 6,575,305 |
| 2026-04-27 | ₹270.00 | ₹279.77 | ₹269.50 | ₹279.77 | 2,556,220 |
| 2026-04-24 | ₹268.03 | ₹279.30 | ₹264.06 | ₹266.45 | 5,774,860 |
| 2026-04-23 | ₹290.00 | ₹290.00 | ₹276.45 | ₹276.45 | 6,065,524 |
| 2026-04-22 | ₹277.00 | ₹292.39 | ₹276.00 | ₹290.99 | 6,621,053 |
| 2026-04-21 | ₹274.00 | ₹279.80 | ₹269.63 | ₹278.47 | 5,445,759 |
| 2026-04-20 | ₹263.00 | ₹275.00 | ₹260.55 | ₹271.63 | 5,377,892 |
| 2026-04-17 | ₹256.51 | ₹269.16 | ₹256.21 | ₹263.08 | 6,546,931 |
| 2026-04-16 | ₹258.75 | ₹263.34 | ₹243.36 | ₹256.35 | 9,833,257 |
| 2026-04-15 | ₹247.99 | ₹254.91 | ₹247.65 | ₹254.91 | 13,413,421 |
| 2026-04-13 | ₹224.31 | ₹242.78 | ₹224.31 | ₹242.78 | 9,856,530 |
| 2026-04-10 | ₹220.56 | ₹235.40 | ₹218.25 | ₹231.22 | 13,231,059 |
| 2026-04-09 | ₹204.51 | ₹220.56 | ₹201.61 | ₹220.56 | 14,142,781 |
| 2026-04-08 | ₹200.00 | ₹204.40 | ₹196.24 | ₹200.51 | 6,277,455 |
| 2026-04-07 | ₹187.25 | ₹192.55 | ₹186.00 | ₹189.93 | 4,041,051 |
| 2026-04-06 | ₹179.70 | ₹191.36 | ₹177.03 | ₹188.35 | 7,839,068 |
| 2026-04-02 | ₹178.10 | ₹181.39 | ₹170.80 | ₹177.83 | 4,123,091 |
| 2026-04-01 | ₹186.00 | ₹188.00 | ₹179.85 | ₹181.48 | 4,967,216 |
| 2026-03-30 | ₹183.00 | ₹189.00 | ₹175.00 | ₹176.36 | 5,355,832 |
| 2026-03-27 | ₹190.91 | ₹191.50 | ₹183.10 | ₹186.13 | 7,250,695 |
| 2026-03-25 | ₹184.01 | ₹197.80 | ₹182.51 | ₹192.63 | 8,319,577 |
| 2026-03-24 | ₹179.00 | ₹183.00 | ₹175.51 | ₹180.02 | 4,628,775 |
| 2026-03-23 | ₹185.00 | ₹185.48 | ₹170.02 | ₹173.20 | 5,221,474 |
| 2026-03-20 | ₹190.00 | ₹193.00 | ₹182.33 | ₹188.56 | 6,524,220 |
| 2026-03-19 | ₹189.99 | ₹195.91 | ₹183.52 | ₹184.86 | 7,376,659 |
| 2026-03-18 | ₹176.16 | ₹193.77 | ₹175.06 | ₹193.09 | 13,780,639 |
| 2026-03-17 | ₹187.00 | ₹187.25 | ₹172.17 | ₹176.16 | 6,327,143 |
| 2026-03-16 | ₹188.78 | ₹189.83 | ₹177.12 | ₹183.52 | 6,625,981 |
| 2026-03-13 | ₹203.00 | ₹204.57 | ₹184.50 | ₹186.94 | 11,388,314 |
| 2026-03-12 | ₹194.00 | ₹205.73 | ₹186.01 | ₹200.84 | 17,303,720 |
| 2026-03-11 | ₹181.99 | ₹194.00 | ₹180.60 | ₹190.58 | 14,414,069 |
| 2026-03-10 | ₹182.00 | ₹185.00 | ₹177.12 | ₹180.14 | 5,728,379 |
| 2026-03-09 | ₹176.00 | ₹179.24 | ₹165.00 | ₹174.24 | 8,705,783 |
| 2026-03-06 | ₹175.05 | ₹184.90 | ₹175.00 | ₹181.30 | 10,105,435 |
| 2026-03-05 | ₹169.20 | ₹183.62 | ₹169.20 | ₹173.53 | 17,780,905 |
| 2026-03-04 | ₹168.00 | ₹169.83 | ₹158.25 | ₹166.93 | 9,772,746 |
| 2026-03-02 | ₹153.10 | ₹174.00 | ₹153.10 | ₹172.45 | 14,779,466 |
| 2026-02-27 | ₹164.99 | ₹168.11 | ₹156.65 | ₹159.18 | 11,718,512 |
| 2026-02-26 | ₹167.00 | ₹168.90 | ₹163.60 | ₹164.54 | 4,823,734 |
| 2026-02-25 | ₹166.75 | ₹171.48 | ₹165.25 | ₹166.29 | 5,623,736 |
| 2026-02-24 | ₹166.00 | ₹171.15 | ₹162.68 | ₹165.11 | 6,369,840 |
| 2026-02-23 | ₹163.90 | ₹170.00 | ₹161.95 | ₹167.60 | 11,531,394 |
| 2026-02-20 | ₹156.00 | ₹164.00 | ₹155.42 | ₹159.94 | 5,042,764 |
| 2026-02-19 | ₹160.00 | ₹162.39 | ₹154.99 | ₹156.72 | 3,794,816 |
| 2026-02-18 | ₹164.10 | ₹164.99 | ₹157.35 | ₹158.52 | 6,259,321 |
| 2026-02-17 | ₹154.00 | ₹164.48 | ₹153.00 | ₹163.30 | 13,540,153 |
| 2026-02-16 | ₹154.00 | ₹158.00 | ₹151.92 | ₹153.91 | 4,670,241 |
| 2026-02-13 | ₹151.00 | ₹159.00 | ₹147.20 | ₹155.66 | 11,968,272 |
| 2026-02-12 | ₹144.40 | ₹157.42 | ₹141.00 | ₹154.53 | 22,115,250 |
| 2026-02-11 | ₹157.48 | ₹157.48 | ₹141.74 | ₹143.70 | 31,538,907 |
| 2026-02-10 | ₹143.00 | ₹163.40 | ₹141.05 | ₹157.48 | 50,208,737 |
| 2026-02-09 | ₹134.64 | ₹144.00 | ₹134.64 | ₹142.89 | 10,105,807 |
| 2026-02-06 | ₹133.00 | ₹135.61 | ₹129.13 | ₹132.55 | 3,750,341 |
| 2026-02-05 | ₹130.00 | ₹139.00 | ₹127.23 | ₹134.12 | 13,920,479 |
| 2026-02-04 | ₹125.00 | ₹130.00 | ₹120.00 | ₹129.40 | 9,042,889 |
| 2026-02-03 | ₹126.00 | ₹129.99 | ₹120.00 | ₹124.56 | 18,907,568 |
| 2026-02-02 | ₹113.00 | ₹115.02 | ₹104.48 | ₹110.33 | 7,543,153 |
| 2026-02-01 | ₹107.26 | ₹121.98 | ₹104.30 | ₹113.34 | 25,851,815 |
| 2026-01-30 | ₹101.40 | ₹107.86 | ₹96.05 | ₹106.35 | 7,856,336 |
| 2026-01-29 | ₹107.70 | ₹108.12 | ₹94.32 | ₹99.92 | 13,607,504 |
| 2026-01-28 | ₹85.30 | ₹103.48 | ₹85.30 | ₹103.48 | 12,026,966 |
| 2026-01-27 | ₹88.50 | ₹88.75 | ₹84.60 | ₹86.24 | 1,300,495 |
| 2026-01-23 | ₹94.68 | ₹94.96 | ₹86.00 | ₹88.39 | 1,784,575 |
| 2026-01-22 | ₹94.01 | ₹95.70 | ₹92.53 | ₹93.31 | 716,090 |
| 2026-01-21 | ₹91.56 | ₹94.46 | ₹90.20 | ₹92.60 | 1,895,511 |
| 2026-01-20 | ₹91.85 | ₹92.85 | ₹89.57 | ₹91.56 | 1,386,887 |
| 2026-01-19 | ₹93.85 | ₹94.27 | ₹91.57 | ₹91.85 | 990,063 |
| 2026-01-16 | ₹94.25 | ₹97.36 | ₹91.31 | ₹94.08 | 2,126,728 |
| 2026-01-14 | ₹92.91 | ₹94.95 | ₹92.50 | ₹94.09 | 1,144,222 |
| 2026-01-13 | ₹93.00 | ₹94.50 | ₹92.22 | ₹92.91 | 936,202 |
| 2026-01-12 | ₹93.95 | ₹93.95 | ₹90.18 | ₹92.72 | 1,690,841 |
| 2026-01-09 | ₹96.11 | ₹96.50 | ₹93.11 | ₹93.95 | 1,222,307 |
| 2026-01-08 | ₹99.00 | ₹99.00 | ₹95.72 | ₹96.61 | 1,055,594 |
| 2026-01-07 | ₹99.01 | ₹100.15 | ₹97.55 | ₹99.28 | 894,097 |
| 2026-01-06 | ₹102.01 | ₹102.33 | ₹98.52 | ₹99.16 | 821,922 |
| 2026-01-05 | ₹103.74 | ₹104.21 | ₹101.40 | ₹102.08 | 711,083 |
| 2026-01-02 | ₹103.04 | ₹104.88 | ₹100.88 | ₹103.64 | 1,481,305 |
| 2026-01-01 | ₹103.00 | ₹108.60 | ₹102.05 | ₹102.50 | 2,358,698 |
Sterlite Technologies Share Price Performance Analysis (Jan 2003 - May 2026)
STLTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+288.59%
₹102.50 → ₹398.30
Year to Date
Price Volatility
42.11%
High Volatility
Year to Date
Average Daily Volume
8,292,305
Year to Date Average
NSE Exchange
Sterlite Technologies Share Price History – Frequently Asked Questions
Common questions about STLTECH historical data and records. For live price, key ratios and fundamentals, see Sterlite Technologies share price chart.
What is the all-time high share price of Sterlite Technologies (STLTECH)?
The all-time high share price of Sterlite Technologies was ₹415.0 recorded on January 24, 2018 on the NSE exchange.
What is the all-time low share price of Sterlite Technologies (STLTECH)?
The all-time low share price of Sterlite Technologies was ₹7.87 recorded on April 01, 2003 on the NSE exchange.
How can I download STLTECH historical share price data?
You can download Sterlite Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STLTECH shares?
The highest trading volume day for Sterlite Technologies was 147,806,669 shares traded on June 17, 2025 on the NSE exchange, with share price at ₹112.71.