Sterlite Technologies share price history

NSE: STLTECHBSE: 532374Telecom - Equipment & AccessoriesSmall Cap

Sterlite Technologies Limited · Formerly Sterlite Optical Technologies · Face value ₹2 · Listed Oct 2000 on BSE, Dec 2000 on NSE

₹910.90₹43.35 (5.00%)BSE ₹913.15

Share price at the NSE close on 27 Oct 2026. Previous close ₹867.55.

27 Oct: open ₹900.00, high ₹910.90, low ₹880.10

52-week range of traded prices to 27 Oct 2026

₹84.60Low, 27 Jan 2026₹1,051.10High, 6 Oct 2026

Under NSE's long-term additional surveillance, stage IV, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹46,825 Cr460th largest listed
P/E: 61.94
P/B: 10.31
Dividend yield: Nonein the last 12 months
ROE: 22.9%
ROCE: 21.5%
Debt to equity: 0.19
Volume, NSE: 26,71,206

Sterlite Technologies share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Sterlite Technologies' share price is on record from 2 Jan 2007, when it closed at ₹46.72, to 27 Oct 2026. Its highest close was ₹1,016.80 on 7 Oct 2026 and its lowest ₹8.99 on 15 Jan 2009, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	910.90	+782.7%	1,016.80	86.24	103.00	1,051.10	84.60	99,47,86,201
2025Demerger	103.20	−9.9%	137.58	59.48	114.78	140.40	58.86	88,63,96,352
2024	114.57	−19.8%	149.25	110.80	144.00	155.05	109.50	71,94,57,753
2023	142.80	−18.7%	188.35	132.90	176.80	192.90	128.55	36,55,96,399
2022	175.75	−38.9%	284.65	133.20	287.95	292.70	128.60	31,28,45,621
2021	287.75	+57.9%	312.35	174.15	183.45	318.00	171.45	20,28,03,169
2020	182.25	+53.7%	188.50	63.20	118.15	189.90	58.65	49,08,69,677
2019	118.55	−59.6%	297.20	104.20	296.00	301.85	96.60	46,82,80,399
2018	293.45	+0.3%	409.95	262.30	294.00	415.00	255.40	36,19,31,922
2017	292.55	+203.9%	299.90	96.15	95.50	309.30	95.40	35,57,21,994
2016	96.25	−0.7%	110.85	70.30	96.60	113.05	69.50	14,80,17,038
2015	96.90	+55.7%	106.95	50.70	62.00	109.90	48.25	34,85,89,563
2014	62.25	+152.5%	78.15	19.20	24.65	79.20	19.10	26,63,48,605
2013	24.65	−20.4%	36.75	16.35	31.40	37.80	15.75	9,22,25,566
2012	30.95	+9.2%	45.40	27.95	28.25	47.00	27.60	19,48,52,017
2011	28.35	−62.9%	79.25	28.00	77.00	80.40	27.40	16,97,10,097
2010	76.45	+3.6%	121.10	68.40	74.00	124.15	67.15	26,10,42,963
2009	73.79	+473.3%	73.79	8.99	13.14	76.76	8.86	17,83,17,735
2008	12.87	−80.8%	68.58	9.29	66.60	70.40	8.12	17,35,99,990
2007	66.92	–	74.56	31.38	47.15	76.40	30.80	48,77,19,180

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 24 Apr 2025 reinvested, the change in 2025 is +28.2%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	910.90	+0.1%	955.35	1,051.10	760.85	4,31,43,650
Sep 2026	909.90	+24.9%	738.00	912.00	665.50	3,76,46,515
Aug 2026	728.45	+30.8%	584.90	757.70	584.90	3,94,87,865
Jul 2026	557.05	−9.2%	610.00	610.00	492.25	5,61,51,725
Jun 2026	613.30	+14.4%	562.95	679.90	541.30	6,67,46,723
May 2026	536.15	+81.9%	301.85	536.15	300.75	7,37,54,473
Apr 2026	294.80	+67.2%	186.00	299.38	170.80	16,21,30,283
Mar 2026	176.36	+10.8%	153.10	205.73	153.10	18,13,89,812
Feb 2026	159.18	+49.7%	107.26	171.48	104.30	27,83,27,729
Jan 2026	106.35	+3.1%	103.00	108.60	84.60	5,60,07,426
Dec 2025	103.20	−1.4%	105.59	113.48	92.91	2,99,68,428
Nov 2025	104.64	−10.9%	118.24	123.50	104.25	2,80,72,660
Oct 2025	117.47	+3.7%	113.80	124.59	110.78	2,38,02,237
Sep 2025	113.27	−1.2%	110.20	126.80	105.73	4,68,19,097
Aug 2025	114.69	−4.4%	119.90	140.40	114.11	5,11,60,125
Jul 2025	119.91	+13.9%	106.00	132.50	100.15	13,65,82,457
Jun 2025	105.24	+46.3%	71.94	119.20	70.11	40,94,38,563
May 2025	71.94	+15.3%	61.90	78.90	59.26	1,89,54,790
Apr 2025Demerger	62.40	−22.9%	81.30	88.46	58.86	3,05,03,543
Mar 2025	80.92	−6.1%	87.15	89.76	77.41	6,83,18,487
Feb 2025	86.22	−20.7%	108.59	109.45	85.52	2,02,69,191
Jan 2025	108.66	−5.2%	114.78	118.64	98.40	2,25,06,774
Dec 2024	114.57	−2.8%	118.00	127.80	113.32	3,19,55,204
Nov 2024	117.93	−0.4%	118.90	130.75	112.75	3,29,95,123
Oct 2024	118.39	−6.0%	126.06	128.30	112.40	5,69,59,668
Sep 2024	126.00	−4.3%	131.75	135.44	124.21	2,86,96,263
Aug 2024	131.68	−5.9%	141.39	144.82	131.40	5,27,03,934
Jul 2024	140.00	+2.3%	137.00	155.05	132.63	9,42,04,783
Jun 2024	136.90	+8.2%	129.00	146.54	109.50	6,50,14,346
May 2024	126.55	−8.0%	138.80	142.35	115.00	5,92,50,357
Apr 2024	137.50	+24.1%	112.00	146.40	112.00	17,10,69,526
Mar 2024	110.80	−19.1%	137.90	142.50	110.10	3,33,24,360
Feb 2024	136.90	−4.9%	144.90	151.00	128.75	4,83,98,059
Jan 2024	143.95	+0.8%	144.00	152.50	132.25	4,48,86,130
Dec 2023	142.80	−2.3%	147.95	153.45	141.25	2,52,84,024
Nov 2023	146.20	+4.8%	139.55	162.90	132.40	6,36,42,247
Oct 2023	139.50	−13.4%	161.00	169.95	128.55	4,91,81,213
Sep 2023	161.05	−6.1%	173.25	179.05	156.25	3,90,60,400
Aug 2023	171.55	+14.2%	151.00	172.90	145.10	7,05,85,272
Jul 2023	150.20	+2.7%	149.00	156.80	147.10	2,89,29,976
Jun 2023	146.20	−1.9%	149.90	156.40	145.80	1,42,40,881
May 2023	149.00	−7.0%	161.80	175.65	147.60	2,21,27,331
Apr 2023	160.20	+8.6%	148.95	162.55	148.65	60,29,644
Mar 2023	147.55	−7.0%	158.80	175.95	142.00	1,27,77,295
Feb 2023	158.65	−12.7%	183.05	185.80	152.75	97,93,446
Jan 2023	181.65	+3.4%	176.80	192.90	167.00	2,39,44,670
Dec 2022	175.75	−0.8%	178.35	193.00	158.00	2,84,90,275
Nov 2022	177.10	+7.6%	165.45	184.90	160.30	2,27,18,126
Oct 2022	164.60	−0.1%	168.35	187.45	159.20	2,27,21,290
Sep 2022	164.80	−4.2%	170.60	192.70	154.40	3,47,50,825
Aug 2022	172.05	+21.3%	142.60	176.45	142.20	2,58,48,129
Jul 2022	141.85	−4.4%	148.50	152.55	128.60	2,11,51,100
Jun 2022	148.45	−14.7%	174.80	182.40	135.50	1,25,41,374
May 2022	174.05	−9.9%	193.00	194.75	153.50	1,87,93,814
Apr 2022	193.15	−13.9%	226.25	242.80	189.35	4,45,71,193
Mar 2022	224.45	+27.0%	176.00	236.40	174.85	2,30,53,574
Feb 2022	176.80	−13.2%	205.90	221.85	170.05	2,47,05,122
Jan 2022	203.80	−29.2%	287.95	292.70	196.00	3,35,00,799
Dec 2021	287.75	+4.1%	278.90	317.40	268.85	1,51,46,414
Nov 2021	276.35	+0.9%	274.30	311.50	260.60	1,43,13,771
Oct 2021	273.85	−4.3%	283.90	308.00	264.25	1,87,32,777
Sep 2021	286.05	+10.4%	259.95	299.35	255.30	1,64,42,210
Aug 2021	259.00	−11.2%	292.90	318.00	245.00	1,14,95,461
Jul 2021	291.55	+10.3%	267.00	318.00	264.90	2,14,93,825
Jun 2021	264.40	+5.6%	251.00	280.00	248.00	1,35,90,073
May 2021	250.40	+8.7%	225.00	260.00	221.30	1,22,68,467
Apr 2021	230.45	+18.7%	197.70	249.00	195.00	1,21,56,421
Mar 2021	194.20	−6.7%	211.00	225.85	190.00	1,28,78,582
Feb 2021	208.10	+15.6%	181.00	218.70	172.80	3,12,77,659
Jan 2021	180.00	−1.2%	183.45	199.90	171.45	2,30,07,509
Dec 2020	182.25	+12.0%	163.05	189.90	150.00	3,74,71,953
Nov 2020	162.75	+10.5%	146.25	163.35	142.50	1,62,72,797
Oct 2020	147.35	−1.8%	151.35	161.30	142.50	2,02,44,317
Sep 2020	150.05	+0.1%	147.00	167.00	139.25	3,01,49,576
Aug 2020	149.90	+23.1%	121.75	174.70	115.50	6,61,79,654
Jul 2020	121.75	+10.6%	110.60	160.60	110.30	7,31,23,004
Jun 2020	110.10	+15.2%	96.65	122.00	96.40	6,14,78,342
May 2020	95.55	+6.7%	88.70	106.40	86.85	3,63,46,636
Apr 2020	89.55	+40.4%	64.00	95.40	62.00	4,13,92,377
Mar 2020	63.80	−30.6%	94.00	96.80	58.65	3,51,26,547
Feb 2020	91.95	−26.4%	125.50	128.95	91.20	2,40,26,391
Jan 2020	124.85	+5.3%	118.15	139.20	117.05	4,90,58,083
Dec 2019	118.55	−4.4%	125.65	129.50	102.50	3,71,85,253
Nov 2019	124.00	−5.2%	130.00	142.50	120.00	2,39,32,537
Oct 2019	130.85	−16.9%	158.40	160.95	118.65	2,98,95,943
Sep 2019	157.40	+37.7%	113.30	180.00	108.00	3,98,42,972
Aug 2019	114.30	−23.3%	149.00	154.00	96.60	2,97,49,854
Jul 2019	149.00	−15.1%	176.05	179.30	145.20	3,03,46,985
Jun 2019	175.55	+1.2%	173.30	197.90	168.50	3,81,37,685
May 2019	173.45	−9.1%	189.70	204.40	143.80	6,51,81,925
Apr 2019	190.90	−12.6%	220.00	229.00	180.20	7,16,13,994
Mar 2019	218.45	−9.6%	243.10	279.80	215.65	3,96,03,803
Feb 2019	241.60	−2.0%	247.55	251.90	206.85	3,40,07,044
Jan 2019	246.45	−16.0%	296.00	301.85	239.50	2,87,82,404
Dec 2018	293.45	−15.6%	352.00	356.20	277.05	3,06,81,686
Nov 2018	347.70	−8.8%	383.90	399.90	332.00	1,71,31,061
Oct 2018	381.25	+30.0%	290.00	396.50	275.00	2,71,99,705
Sep 2018	293.35	−19.1%	365.90	368.75	289.00	1,58,81,233
Aug 2018	362.65	+5.2%	345.05	374.70	331.25	2,37,21,655
Jul 2018	344.70	+25.2%	278.10	355.65	261.10	4,90,71,539
Jun 2018	275.40	−16.6%	330.50	332.45	255.40	2,77,61,310
May 2018	330.25	−6.3%	354.00	358.00	301.35	1,61,15,096
Apr 2018	352.40	+12.8%	315.75	365.00	315.00	3,81,49,991
Mar 2018	312.40	−13.1%	358.95	367.00	307.00	2,27,41,491
Feb 2018	359.35	+0.1%	362.80	379.10	292.25	3,50,13,579
Jan 2018	358.85	+22.7%	294.00	415.00	289.10	5,84,63,576
Dec 2017	292.55	+6.2%	278.20	309.30	253.30	2,15,16,104
Nov 2017	275.50	−3.3%	288.50	307.00	261.00	3,04,55,081
Oct 2017	284.90	+27.4%	226.45	287.70	220.25	4,69,90,095
Sep 2017	223.65	+1.3%	222.75	244.95	212.65	2,79,48,691
Aug 2017	220.80	+4.3%	213.00	249.90	193.30	2,81,91,920
Jul 2017	211.60	+44.3%	146.70	247.90	146.10	8,49,57,009
Jun 2017	146.65	−5.4%	152.80	160.25	144.00	72,02,583
May 2017	155.05	+5.5%	148.75	170.60	148.40	1,70,90,284
Apr 2017	146.95	+16.7%	126.85	156.45	126.40	2,53,68,009
Mar 2017	125.90	−2.9%	130.20	132.50	120.45	1,11,91,884
Feb 2017	129.60	+3.8%	125.10	136.80	121.00	1,94,65,461
Jan 2017	124.80	+29.7%	95.50	127.60	95.40	3,53,44,873
Dec 2016	96.25	+0.3%	96.40	102.40	92.50	1,10,06,740
Nov 2016	95.95	−8.9%	106.00	106.55	87.00	1,43,91,489
Oct 2016	105.30	+32.1%	80.55	113.05	79.65	2,79,65,873
Sep 2016	79.70	−5.8%	84.60	90.60	73.85	88,08,965
Aug 2016	84.60	−4.7%	88.75	91.55	76.90	62,38,366
Jul 2016	88.75	+0.6%	88.40	94.80	84.10	1,14,92,116
Jun 2016	88.25	−4.6%	92.20	98.20	73.00	1,63,74,024
May 2016	92.50	+4.1%	88.10	93.00	84.00	1,25,39,902
Apr 2016	88.85	−1.8%	90.05	94.80	86.80	84,76,981
Mar 2016	90.45	+23.1%	73.45	93.70	73.45	95,75,497
Feb 2016	73.45	−15.7%	87.75	87.95	69.50	81,02,097
Jan 2016	87.15	−10.1%	96.60	99.50	75.10	1,30,44,988
Dec 2015	96.90	+6.7%	90.90	108.55	88.10	2,89,27,564
Nov 2015	90.85	−3.0%	94.00	94.00	80.00	99,47,723
Oct 2015	93.70	+6.1%	90.00	101.90	87.50	2,98,01,346
Sep 2015	88.35	+14.3%	76.20	89.15	72.30	1,72,17,916
Aug 2015	77.30	−24.3%	102.25	109.90	65.65	3,81,75,937
Jul 2015	102.05	+21.3%	84.45	106.90	78.40	8,48,48,694
Jun 2015	84.10	+14.7%	73.30	85.90	63.40	2,86,90,432
May 2015	73.35	+22.3%	60.45	76.20	56.60	4,38,75,692
Apr 2015	60.00	+9.2%	54.75	67.45	54.70	1,19,19,993
Mar 2015	54.95	−15.8%	65.85	70.50	48.25	1,27,90,807
Feb 2015	65.25	+5.1%	61.95	70.20	60.25	1,83,53,244
Jan 2015	62.10	−0.2%	62.00	71.95	53.70	2,40,40,215
Dec 2014	62.25	−9.7%	69.00	72.45	59.00	1,49,95,722
Nov 2014	68.90	−3.6%	70.50	79.20	68.55	2,04,79,742
Oct 2014	71.45	+0.9%	72.40	76.25	66.50	1,62,56,321
Sep 2014	70.80	+11.9%	63.55	73.90	62.20	2,15,46,031
Aug 2014	63.25	+10.2%	55.50	67.40	52.50	1,38,72,125
Jul 2014	57.40	−12.1%	66.50	72.00	55.00	1,01,91,821
Jun 2014	65.30	+48.2%	44.45	73.45	43.50	6,74,95,717
May 2014	44.05	+44.7%	30.55	45.75	28.05	4,19,65,963
Apr 2014	30.45	+31.5%	23.40	33.35	22.75	3,38,49,833
Mar 2014	23.15	+17.8%	19.50	23.25	19.10	83,26,190
Feb 2014	19.65	−8.0%	21.15	21.55	19.25	41,64,663
Jan 2014	21.35	−13.4%	24.65	26.70	21.20	1,32,04,477
Dec 2013	24.65	+10.0%	22.25	25.10	20.90	1,26,64,677
Nov 2013	22.40	+7.4%	21.20	22.90	20.30	65,99,267
Oct 2013	20.85	+8.9%	19.40	23.70	18.90	1,07,10,699
Sep 2013	19.15	+4.9%	18.25	21.00	18.10	96,08,282
Aug 2013	18.25	−2.4%	19.05	20.10	15.75	42,47,521
Jul 2013	18.70	−4.3%	19.90	24.35	17.65	71,04,338
Jun 2013	19.55	−6.0%	21.65	23.90	18.20	45,70,026
May 2013	20.80	−16.3%	24.85	28.50	20.30	65,10,824
Apr 2013	24.85	+6.7%	23.95	26.70	22.90	37,24,811
Mar 2013	23.30	−15.7%	27.75	28.80	22.15	64,30,878
Feb 2013	27.65	−12.6%	31.60	32.15	27.05	35,47,865
Jan 2013	31.65	+2.3%	31.40	37.80	31.10	1,65,06,378
Dec 2012	30.95	0.0%	30.20	33.65	30.00	83,58,212
Nov 2012	30.95	+3.7%	29.95	32.85	29.35	85,51,293
Oct 2012	29.85	−5.1%	31.60	35.50	29.05	1,32,62,568
Sep 2012	31.45	+10.5%	28.90	32.80	27.80	1,51,14,920
Aug 2012	28.45	−13.0%	32.90	33.90	28.10	1,01,01,882
Jul 2012	32.70	+3.8%	31.70	37.60	30.65	2,22,47,157
Jun 2012	31.50	+10.1%	28.55	32.40	27.70	1,02,25,894
May 2012	28.60	−21.8%	36.90	37.10	27.60	1,07,55,743
Apr 2012	36.55	−7.2%	39.50	41.45	34.95	1,39,44,787
Mar 2012	39.40	−6.9%	42.30	46.90	36.40	2,34,11,593
Feb 2012	42.30	+7.4%	39.70	47.00	35.20	4,69,22,405
Jan 2012	39.40	+39.0%	28.25	41.10	27.90	1,19,55,563
Dec 2011	28.35	−15.5%	35.35	37.35	27.40	63,91,441
Nov 2011	33.55	−15.1%	39.60	40.80	29.60	69,33,083
Oct 2011	39.50	+9.4%	35.80	40.65	34.05	87,87,131
Sep 2011	36.10	−8.1%	39.50	44.20	35.90	1,11,16,468
Aug 2011	39.30	−21.5%	50.25	53.25	36.00	1,38,08,602
Jul 2011	50.05	−3.1%	51.95	58.75	49.50	1,38,16,741
Jun 2011	51.65	−6.0%	55.35	57.55	45.65	1,58,66,556
May 2011	54.95	−10.5%	61.50	63.50	53.10	1,26,90,853
Apr 2011	61.40	+4.9%	58.00	71.00	57.60	2,12,01,085
Mar 2011	58.55	+24.0%	48.50	62.00	45.25	2,95,24,168
Feb 2011	47.20	−12.3%	54.90	55.75	44.60	1,24,48,156
Jan 2011	53.85	−29.6%	77.00	80.40	51.30	1,71,25,813
Dec 2010	76.45	−0.1%	77.00	80.80	67.15	1,63,88,503
Nov 2010	76.50	−7.4%	83.10	92.25	70.50	3,04,43,328
Oct 2010	82.65	−16.8%	99.90	104.35	80.70	3,34,49,112
Sep 2010	99.30	+1.5%	98.65	103.35	93.50	1,83,15,034
Aug 2010	97.85	−4.6%	103.05	108.70	96.35	1,10,99,689
Jul 2010	102.55	−12.0%	116.00	119.75	90.50	1,06,57,189
Jun 2010	116.50	+14.6%	101.00	124.15	96.25	1,99,22,482
May 2010	101.65	−1.0%	103.10	105.90	91.10	1,45,59,926
Apr 2010	102.70	+16.4%	88.70	110.80	85.25	3,38,75,980
Mar 2010	88.25	+8.9%	82.28	95.50	80.79	2,72,93,710
Feb 2010	81.01	+1.1%	80.20	85.00	78.00	95,90,115
Jan 2010	80.13	+8.6%	74.00	87.56	70.00	3,54,47,895
Dec 2009	73.79	+19.2%	61.90	76.76	59.80	2,39,11,330
Nov 2009	61.89	+10.2%	56.88	65.20	51.21	1,00,47,765
Oct 2009	56.15	−1.0%	56.60	66.40	52.20	1,08,13,465
Sep 2009	56.71	+12.7%	51.20	58.87	48.20	1,15,25,865
Aug 2009	50.32	+8.4%	47.00	52.40	41.11	76,11,985
Jul 2009	46.42	+37.5%	34.20	49.56	32.42	1,75,86,160
Jun 2009	33.76	+5.7%	32.60	37.93	26.66	1,48,18,020
May 2009	31.93	+81.0%	17.80	31.93	17.44	1,24,25,480
Apr 2009	17.64	+25.6%	14.27	19.78	13.40	1,03,60,625
Mar 2009	14.05	+28.7%	10.77	14.68	9.67	97,38,985
Feb 2009	10.92	−15.2%	13.00	14.67	10.45	1,47,93,035
Jan 2009	12.87	0.0%	13.14	17.00	8.86	3,46,85,020
Dec 2008	12.87	+37.6%	9.62	15.00	9.13	1,03,45,025
Nov 2008	9.35	−20.4%	13.04	13.96	8.78	65,51,125
Oct 2008	11.74	−49.9%	23.80	24.00	8.12	1,84,04,195
Sep 2008	23.43	−36.1%	35.93	39.80	20.20	1,55,32,655
Aug 2008	36.66	+4.9%	34.80	39.70	33.61	87,38,575
Jul 2008	34.96	−3.1%	36.00	42.60	32.62	1,28,71,095
Jun 2008	36.08	−12.8%	41.90	49.00	35.65	1,41,63,015
May 2008	41.38	−4.0%	44.00	49.72	40.00	2,10,81,785
Apr 2008	43.11	+32.4%	33.60	44.28	27.37	1,49,38,500
Mar 2008	32.57	−20.6%	40.50	40.58	28.40	1,32,07,590
Feb 2008	41.01	+5.4%	40.56	45.80	36.42	1,32,47,945
Jan 2008	38.92	−41.8%	66.60	70.40	24.22	2,45,18,485
Dec 2007	66.92	+8.8%	62.00	76.40	60.02	5,48,49,820
Nov 2007	61.53	−1.9%	63.60	69.00	53.80	4,86,88,325
Oct 2007	62.69	+32.1%	47.80	64.70	41.00	5,65,83,370
Sep 2007	47.46	+6.1%	45.00	49.60	41.84	2,09,39,160
Aug 2007	44.75	+1.8%	42.40	46.10	39.40	2,45,06,915
Jul 2007	43.96	−9.0%	48.38	52.58	41.62	4,68,02,475
Jun 2007	48.29	+15.9%	42.00	50.98	40.85	9,15,75,385
May 2007	41.68	+10.3%	38.00	44.50	35.08	4,15,65,920
Apr 2007	37.78	+3.8%	35.60	41.78	35.47	2,16,51,030
Mar 2007	36.40	−0.8%	37.00	38.40	30.80	1,45,80,075
Feb 2007	36.70	−11.8%	40.20	43.98	31.20	2,06,24,450
Jan 2007	41.59	–	47.15	50.40	39.11	4,53,52,255

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 24 Apr 2025 reinvested, the change in Apr 2025 is +9.7%.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	900.00	910.90	880.10	910.90	900.70	26,71,206
26 Oct 2026	800.00	867.95	785.35	867.55	833.21	31,91,720
23 Oct 2026	770.00	840.00	760.85	826.65	792.82	45,37,896
22 Oct 2026	801.15	845.00	800.80	800.85	805.67	33,29,095
21 Oct 2026	903.00	914.80	842.90	842.90	860.64	18,97,222
19 Oct 2026	855.00	908.80	840.90	887.25	881.66	23,59,894
16 Oct 2026	850.10	891.00	834.55	865.90	862.44	25,28,045
15 Oct 2026	878.45	878.45	878.45	878.45	878.45	16,50,495
14 Oct 2026	936.30	957.30	915.30	924.65	931.43	15,08,354
13 Oct 2026	995.05	1,014.15	963.45	963.45	967.12	15,36,136
12 Oct 2026	1,025.00	1,030.00	995.00	1,014.15	1,011.54	8,77,882
9 Oct 2026	993.00	1,037.00	975.00	1,015.20	999.79	13,26,359
8 Oct 2026	1,009.80	1,017.90	979.00	1,011.55	995.27	16,04,237
7 Oct 2026	1,014.00	1,043.60	989.00	1,016.80	1,017.43	12,06,624
6 Oct 2026	1,034.40	1,051.10	1,006.30	1,016.70	1,034.28	34,47,000
5 Oct 2026	952.40	1,003.10	932.00	1,001.25	981.81	38,77,431
1 Oct 2026	955.35	955.35	889.00	955.35	944.12	55,94,054
30 Sep 2026	909.90	909.90	909.90	909.90	909.90	16,91,349
29 Sep 2026	803.00	866.60	792.10	866.60	852.42	36,61,693
28 Sep 2026	829.90	834.70	800.15	825.35	815.28	10,26,777
25 Sep 2026	839.00	851.00	824.75	837.20	839.06	8,07,308
24 Sep 2026	856.60	862.00	823.75	823.75	833.65	10,29,835

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Sterlite Technologies bonus and split history

Ex-date	Event	Price factor	What happened
24 Apr 2025	Demerger	0.7027	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
9 Mar 2010	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
9 Mar 2010	Split	0.4000	Every 2 shares became 5.
23 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
22 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.