Sterlite (STLTECH) | Historique des prix et rendements | 2001 - 2025
Graphique historique des prix Sterlite
Données historiques des prix Sterlite
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | ₹123,61 | +0,28% | ₹122,99 | ₹126,00 | ₹122,75 | 1,4M |
| 24 sept. 2025 | ₹123,27 | -0,19% | ₹124,00 | ₹124,99 | ₹122,05 | 823,6K |
| 23 sept. 2025 | ₹123,51 | +0,19% | ₹123,26 | ₹125,43 | ₹122,63 | 892,0K |
| 22 sept. 2025 | ₹123,27 | -0,51% | ₹124,28 | ₹126,80 | ₹122,20 | 1,2M |
| 19 sept. 2025 | ₹123,90 | +0,58% | ₹122,25 | ₹125,50 | ₹122,10 | 1,1M |
| 18 sept. 2025 | ₹123,19 | -0,62% | ₹123,70 | ₹126,00 | ₹122,50 | 1,5M |
| 17 sept. 2025 | ₹123,96 | -0,06% | ₹125,00 | ₹125,80 | ₹122,55 | 1,2M |
| 16 sept. 2025 | ₹124,03 | +1,97% | ₹122,00 | ₹124,90 | ₹120,96 | 1,8M |
| 15 sept. 2025 | ₹121,63 | +1,64% | ₹120,45 | ₹122,29 | ₹120,00 | 1,2M |
| 12 sept. 2025 | ₹119,67 | +3,96% | ₹116,01 | ₹121,00 | ₹116,01 | 2,8M |
| 11 sept. 2025 | ₹115,11 | +0,45% | ₹115,00 | ₹117,00 | ₹114,30 | 1,7M |
| 10 sept. 2025 | ₹114,60 | -2,13% | ₹118,00 | ₹120,70 | ₹114,03 | 2,1M |
| 9 sept. 2025 | ₹117,10 | -3,20% | ₹123,00 | ₹123,00 | ₹114,90 | 4,2M |
| 8 sept. 2025 | ₹120,97 | +9,99% | ₹110,77 | ₹120,97 | ₹110,49 | 3,2M |
| 5 sept. 2025 | ₹109,98 | +2,47% | ₹112,00 | ₹117,59 | ₹108,80 | 5,7M |
| 4 sept. 2025 | ₹107,33 | -1,61% | ₹110,44 | ₹112,01 | ₹106,02 | 1,9M |
| 3 sept. 2025 | ₹109,09 | +1,00% | ₹108,49 | ₹111,13 | ₹107,23 | 1,6M |
| 2 sept. 2025 | ₹108,01 | +1,28% | ₹108,00 | ₹112,78 | ₹107,34 | 3,1M |
| 1 sept. 2025 | ₹106,65 | -7,01% | ₹110,20 | ₹113,20 | ₹105,73 | 5,9M |
| 29 août 2025 | ₹114,69 | -4,94% | ₹120,66 | ₹121,96 | ₹114,11 | 2,1M |
| 28 août 2025 | ₹120,65 | -4,06% | ₹124,95 | ₹126,71 | ₹119,70 | 1,7M |
| 27 août 2025 | ₹125,75 | 0,00% | ₹125,75 | ₹125,75 | ₹125,75 | N/A |
| 26 août 2025 | ₹125,75 | -2,55% | ₹129,42 | ₹130,92 | ₹124,53 | 1,4M |
| 25 août 2025 | ₹129,04 | -1,11% | ₹130,90 | ₹133,49 | ₹128,11 | 1,1M |
| 22 août 2025 | ₹130,49 | -1,30% | ₹132,20 | ₹132,69 | ₹129,00 | 1,2M |
| 21 août 2025 | ₹132,21 | +2,57% | ₹128,80 | ₹132,90 | ₹127,81 | 2,3M |
| 20 août 2025 | ₹128,90 | -6,31% | ₹137,19 | ₹138,34 | ₹127,52 | 3,8M |
| 19 août 2025 | ₹137,58 | +0,54% | ₹137,45 | ₹138,89 | ₹135,87 | 1,5M |
| 18 août 2025 | ₹136,84 | +1,52% | ₹136,84 | ₹140,40 | ₹134,92 | 4,6M |
| 14 août 2025 | ₹134,79 | +4,73% | ₹129,94 | ₹135,15 | ₹129,15 | 5,3M |
| 13 août 2025 | ₹128,70 | +2,55% | ₹126,00 | ₹131,23 | ₹126,00 | 3,3M |
| 12 août 2025 | ₹125,50 | -1,61% | ₹127,59 | ₹129,50 | ₹124,56 | 2,3M |
| 11 août 2025 | ₹127,55 | +0,96% | ₹126,80 | ₹129,00 | ₹126,34 | 1,7M |
| 8 août 2025 | ₹126,34 | -1,37% | ₹128,74 | ₹128,85 | ₹125,25 | 1,6M |
| 7 août 2025 | ₹128,09 | +2,29% | ₹125,99 | ₹129,30 | ₹123,57 | 3,7M |
| 6 août 2025 | ₹125,22 | -0,78% | ₹126,45 | ₹128,35 | ₹124,20 | 3,1M |
| 5 août 2025 | ₹126,21 | +6,32% | ₹119,90 | ₹126,90 | ₹118,61 | 5,6M |
| 4 août 2025 | ₹118,71 | +2,43% | ₹116,20 | ₹120,32 | ₹116,20 | 2,4M |
| 1 août 2025 | ₹115,89 | -3,35% | ₹119,90 | ₹121,45 | ₹115,20 | 2,5M |
| 31 juil. 2025 | ₹119,91 | -2,06% | ₹121,39 | ₹125,00 | ₹118,99 | 3,0M |
| 30 juil. 2025 | ₹122,43 | -4,72% | ₹128,99 | ₹129,34 | ₹121,01 | 3,7M |
| 29 juil. 2025 | ₹128,49 | +1,27% | ₹126,84 | ₹132,50 | ₹124,40 | 9,0M |
| 28 juil. 2025 | ₹126,88 | +8,18% | ₹117,80 | ₹128,35 | ₹113,03 | 13,8M |
| 25 juil. 2025 | ₹117,29 | +2,10% | ₹114,88 | ₹119,00 | ₹112,51 | 5,0M |
| 24 juil. 2025 | ₹114,88 | -2,60% | ₹119,50 | ₹119,60 | ₹114,11 | 1,7M |
| 23 juil. 2025 | ₹117,95 | -1,53% | ₹120,69 | ₹120,87 | ₹117,30 | 1,9M |
| 22 juil. 2025 | ₹119,78 | +2,53% | ₹117,20 | ₹121,95 | ₹117,11 | 4,2M |
| 21 juil. 2025 | ₹116,82 | +1,18% | ₹115,20 | ₹118,95 | ₹113,55 | 2,5M |
| 18 juil. 2025 | ₹115,46 | -2,35% | ₹118,00 | ₹119,50 | ₹114,25 | 2,9M |
| 17 juil. 2025 | ₹118,24 | +3,22% | ₹114,55 | ₹121,99 | ₹112,34 | 12,7M |
| 16 juil. 2025 | ₹114,55 | +0,37% | ₹114,13 | ₹115,65 | ₹110,55 | 4,6M |
| 15 juil. 2025 | ₹114,13 | +9,85% | ₹104,90 | ₹114,29 | ₹104,20 | 11,5M |
| 14 juil. 2025 | ₹103,90 | +0,98% | ₹102,92 | ₹104,89 | ₹100,15 | 2,2M |
| 11 juil. 2025 | ₹102,89 | -5,28% | ₹108,61 | ₹108,96 | ₹102,20 | 2,9M |
| 10 juil. 2025 | ₹108,63 | -1,95% | ₹110,84 | ₹111,89 | ₹107,00 | 3,3M |
| 9 juil. 2025 | ₹110,79 | -0,79% | ₹112,29 | ₹113,70 | ₹110,46 | 2,7M |
| 8 juil. 2025 | ₹111,67 | +0,13% | ₹112,50 | ₹114,49 | ₹109,46 | 3,7M |
| 7 juil. 2025 | ₹111,52 | -3,28% | ₹115,80 | ₹117,25 | ₹110,71 | 4,2M |
| 4 juil. 2025 | ₹115,30 | +1,42% | ₹113,77 | ₹116,70 | ₹111,25 | 7,0M |
| 3 juil. 2025 | ₹113,69 | +1,51% | ₹112,45 | ₹116,69 | ₹112,11 | 8,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹123,61 | -0,23% | ₹124,28 | ₹126,80 | ₹122,05 | 4,3M |
| 15 sept. 2025 | ₹123,90 | +3,53% | ₹120,45 | ₹126,00 | ₹120,00 | 6,8M |
| 8 sept. 2025 | ₹119,67 | +8,81% | ₹110,77 | ₹123,00 | ₹110,49 | 13,9M |
| 1 sept. 2025 | ₹109,98 | -4,11% | ₹110,20 | ₹117,59 | ₹105,73 | 18,3M |
| 25 août 2025 | ₹114,69 | -12,11% | ₹130,90 | ₹133,49 | ₹114,11 | 6,3M |
| 18 août 2025 | ₹130,49 | -3,19% | ₹136,84 | ₹140,40 | ₹127,52 | 13,4M |
| 11 août 2025 | ₹134,79 | +6,69% | ₹126,80 | ₹135,15 | ₹124,56 | 12,5M |
| 4 août 2025 | ₹126,34 | +9,02% | ₹116,20 | ₹129,30 | ₹116,20 | 16,4M |
| 28 juil. 2025 | ₹115,89 | -1,19% | ₹117,80 | ₹132,50 | ₹113,03 | 32,1M |
| 21 juil. 2025 | ₹117,29 | +1,58% | ₹115,20 | ₹121,95 | ₹112,51 | 15,2M |
| 14 juil. 2025 | ₹115,46 | +12,22% | ₹102,92 | ₹121,99 | ₹100,15 | 33,9M |
| 7 juil. 2025 | ₹102,89 | -10,76% | ₹115,80 | ₹117,25 | ₹102,20 | 16,8M |
| 30 juin 2025 | ₹115,30 | +7,32% | ₹108,08 | ₹116,70 | ₹104,43 | 46,2M |
| 23 juin 2025 | ₹107,44 | +1,41% | ₹104,99 | ₹112,22 | ₹98,76 | 52,8M |
| 16 juin 2025 | ₹105,95 | +27,15% | ₹83,70 | ₹119,20 | ₹83,40 | 302,3M |
| 9 juin 2025 | ₹83,33 | +9,93% | ₹76,17 | ₹88,74 | ₹74,66 | 43,9M |
| 2 juin 2025 | ₹75,80 | +5,37% | ₹71,94 | ₹77,74 | ₹70,11 | 5,3M |
| 26 mai 2025 | ₹71,94 | -0,10% | ₹72,39 | ₹73,28 | ₹69,76 | 2,7M |
| 19 mai 2025 | ₹72,01 | -4,77% | ₹75,62 | ₹75,75 | ₹67,55 | 6,1M |
| 12 mai 2025 | ₹75,62 | +23,18% | ₹63,50 | ₹78,90 | ₹63,46 | 7,2M |
| 5 mai 2025 | ₹61,39 | +1,64% | ₹59,77 | ₹65,00 | ₹59,26 | 2,3M |
| 28 avr. 2025 | ₹60,40 | -11,57% | ₹68,70 | ₹69,90 | ₹59,28 | 3,8M |
| 21 avr. 2025 | ₹68,30 | -18,70% | ₹84,90 | ₹88,46 | ₹58,86 | 7,9M |
| 14 avr. 2025 | ₹84,01 | +2,87% | ₹83,50 | ₹85,89 | ₹81,97 | 5,4M |
| 7 avr. 2025 | ₹81,67 | +1,44% | ₹77,00 | ₹82,20 | ₹72,10 | 7,7M |
| 31 mars 2025 | ₹80,51 | -0,51% | ₹81,30 | ₹85,94 | ₹80,00 | 6,4M |
| 24 mars 2025 | ₹80,92 | -6,68% | ₹87,50 | ₹88,44 | ₹80,50 | 16,8M |
| 17 mars 2025 | ₹86,71 | +8,54% | ₹80,30 | ₹89,76 | ₹77,41 | 25,7M |
| 10 mars 2025 | ₹79,89 | -6,71% | ₹86,00 | ₹86,74 | ₹79,41 | 9,7M |
| 3 mars 2025 | ₹85,64 | -0,67% | ₹87,15 | ₹87,66 | ₹78,75 | 16,1M |
| 24 févr. 2025 | ₹86,22 | -7,13% | ₹92,45 | ₹94,00 | ₹85,52 | 4,4M |
| 17 févr. 2025 | ₹92,84 | -3,59% | ₹96,30 | ₹99,90 | ₹92,10 | 6,5M |
| 10 févr. 2025 | ₹96,30 | -8,46% | ₹105,05 | ₹106,40 | ₹95,15 | 5,5M |
| 3 févr. 2025 | ₹105,20 | -1,13% | ₹105,56 | ₹109,45 | ₹104,40 | 3,3M |
| 27 janv. 2025 | ₹106,40 | +0,06% | ₹104,00 | ₹109,18 | ₹98,40 | 5,6M |
| 20 janv. 2025 | ₹106,34 | -4,85% | ₹111,00 | ₹111,88 | ₹105,89 | 4,7M |
| 13 janv. 2025 | ₹111,76 | +0,03% | ₹109,36 | ₹113,30 | ₹102,51 | 6,2M |
| 6 janv. 2025 | ₹111,73 | -4,14% | ₹116,90 | ₹116,90 | ₹106,48 | 4,8M |
| 30 déc. 2024 | ₹116,56 | +0,59% | ₹115,87 | ₹118,64 | ₹113,32 | 3,2M |
| 23 déc. 2024 | ₹115,88 | -2,05% | ₹118,50 | ₹120,29 | ₹115,07 | 2,6M |
| 16 déc. 2024 | ₹118,31 | -1,89% | ₹120,95 | ₹126,89 | ₹117,35 | 8,6M |
| 9 déc. 2024 | ₹120,59 | -2,13% | ₹123,14 | ₹127,80 | ₹118,32 | 9,1M |
| 2 déc. 2024 | ₹123,22 | +4,49% | ₹118,00 | ₹123,90 | ₹116,00 | 10,2M |
| 25 nov. 2024 | ₹117,93 | +3,42% | ₹116,50 | ₹119,65 | ₹114,27 | 4,6M |
| 18 nov. 2024 | ₹114,03 | -3,58% | ₹118,20 | ₹119,00 | ₹112,75 | 3,8M |
| 11 nov. 2024 | ₹118,26 | -6,30% | ₹126,50 | ₹126,50 | ₹116,52 | 9,9M |
| 4 nov. 2024 | ₹126,21 | +5,69% | ₹119,90 | ₹130,75 | ₹115,95 | 14,4M |
| 28 oct. 2024 | ₹119,41 | +4,29% | ₹115,65 | ₹120,25 | ₹113,55 | 8,2M |
| 21 oct. 2024 | ₹114,50 | -7,11% | ₹123,80 | ₹123,80 | ₹112,40 | 7,4M |
| 14 oct. 2024 | ₹123,26 | +2,15% | ₹121,00 | ₹128,30 | ₹119,00 | 11,3M |
| 7 oct. 2024 | ₹120,66 | -3,52% | ₹125,06 | ₹125,69 | ₹117,54 | 9,8M |
| 30 sept. 2024 | ₹125,06 | -0,76% | ₹126,03 | ₹128,10 | ₹120,56 | 21,4M |
| 23 sept. 2024 | ₹126,02 | -1,49% | ₹128,10 | ₹130,87 | ₹125,50 | 5,3M |
| 16 sept. 2024 | ₹127,92 | -2,74% | ₹132,85 | ₹133,89 | ₹125,87 | 7,3M |
| 9 sept. 2024 | ₹131,52 | +2,30% | ₹129,05 | ₹135,44 | ₹126,13 | 7,6M |
| 2 sept. 2024 | ₹128,56 | -2,37% | ₹131,75 | ₹134,50 | ₹128,27 | 7,6M |
| 26 août 2024 | ₹131,68 | -5,12% | ₹139,90 | ₹141,55 | ₹131,50 | 9,0M |
| 19 août 2024 | ₹138,78 | +4,18% | ₹133,50 | ₹140,00 | ₹132,61 | 7,5M |
| 12 août 2024 | ₹133,21 | -5,27% | ₹139,00 | ₹140,92 | ₹132,61 | 6,8M |
| 5 août 2024 | ₹140,62 | +1,94% | ₹133,01 | ₹144,82 | ₹131,40 | 19,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹123,61 | +7,78% | ₹110,20 | ₹126,80 | ₹105,73 | 43,3M |
| 1 août 2025 | ₹114,69 | -4,35% | ₹119,90 | ₹140,40 | ₹114,11 | 51,2M |
| 1 juil. 2025 | ₹119,91 | +13,94% | ₹106,00 | ₹132,50 | ₹100,15 | 136,6M |
| 1 juin 2025 | ₹105,24 | +46,29% | ₹71,94 | ₹119,20 | ₹70,11 | 409,4M |
| 1 mai 2025 | ₹71,94 | +15,29% | ₹61,90 | ₹78,90 | ₹59,26 | 18,8M |
| 1 avr. 2025 | ₹62,40 | -22,89% | ₹81,30 | ₹88,46 | ₹58,86 | 30,5M |
| 1 mars 2025 | ₹80,92 | -6,15% | ₹87,15 | ₹89,76 | ₹77,41 | 68,3M |
| 1 févr. 2025 | ₹86,22 | -20,65% | ₹108,59 | ₹109,45 | ₹85,52 | 20,3M |
| 1 janv. 2025 | ₹108,66 | -5,16% | ₹114,78 | ₹118,64 | ₹98,40 | 22,5M |
| 1 déc. 2024 | ₹114,57 | -2,85% | ₹118,00 | ₹127,80 | ₹113,32 | 32,0M |
| 1 nov. 2024 | ₹117,93 | -0,39% | ₹118,90 | ₹130,75 | ₹112,75 | 33,0M |
| 1 oct. 2024 | ₹118,39 | -6,04% | ₹126,06 | ₹128,30 | ₹112,40 | 57,0M |
| 1 sept. 2024 | ₹126,00 | -4,31% | ₹131,75 | ₹135,44 | ₹124,21 | 28,7M |
| 1 août 2024 | ₹131,68 | -5,94% | ₹141,39 | ₹144,82 | ₹131,40 | 52,7M |
| 1 juil. 2024 | ₹140,00 | +2,26% | ₹137,00 | ₹155,05 | ₹132,63 | 94,2M |
| 1 juin 2024 | ₹136,90 | +8,18% | ₹129,00 | ₹146,54 | ₹109,50 | 65,0M |
| 1 mai 2024 | ₹126,55 | -7,96% | ₹138,80 | ₹142,35 | ₹115,00 | 59,2M |
| 1 avr. 2024 | ₹137,50 | +24,10% | ₹112,00 | ₹146,40 | ₹112,00 | 171,1M |
| 1 mars 2024 | ₹110,80 | -19,07% | ₹137,90 | ₹142,50 | ₹110,10 | 33,2M |
| 1 févr. 2024 | ₹136,90 | -4,90% | ₹144,90 | ₹151,00 | ₹128,75 | 48,4M |
| 1 janv. 2024 | ₹143,95 | +0,81% | ₹144,00 | ₹152,50 | ₹132,25 | 44,0M |
| 1 déc. 2023 | ₹142,80 | -2,33% | ₹147,95 | ₹153,45 | ₹141,25 | 25,3M |
| 1 nov. 2023 | ₹146,20 | +4,80% | ₹139,55 | ₹162,90 | ₹132,40 | 62,8M |
| 1 oct. 2023 | ₹139,50 | -13,38% | ₹161,00 | ₹169,95 | ₹128,55 | 49,2M |
| 1 sept. 2023 | ₹161,05 | -6,12% | ₹173,25 | ₹179,05 | ₹156,25 | 39,1M |
| 1 août 2023 | ₹171,55 | +14,21% | ₹151,00 | ₹172,90 | ₹145,10 | 70,6M |
| 1 juil. 2023 | ₹150,20 | +2,74% | ₹149,00 | ₹156,80 | ₹147,10 | 28,9M |
| 1 juin 2023 | ₹146,20 | -1,88% | ₹149,90 | ₹156,40 | ₹145,80 | 13,6M |
| 1 mai 2023 | ₹149,00 | -6,99% | ₹161,80 | ₹175,65 | ₹147,60 | 22,1M |
| 1 avr. 2023 | ₹160,20 | +8,57% | ₹148,95 | ₹162,55 | ₹148,65 | 6,0M |
| 1 mars 2023 | ₹147,55 | -7,00% | ₹158,80 | ₹175,95 | ₹142,00 | 12,8M |
| 1 févr. 2023 | ₹158,65 | -12,66% | ₹183,05 | ₹185,80 | ₹152,75 | 9,8M |
| 1 janv. 2023 | ₹181,65 | +3,36% | ₹176,80 | ₹192,90 | ₹167,00 | 23,9M |
| 1 déc. 2022 | ₹175,75 | -0,76% | ₹178,35 | ₹193,00 | ₹158,00 | 28,5M |
| 1 nov. 2022 | ₹177,10 | +7,59% | ₹165,45 | ₹184,90 | ₹160,30 | 22,7M |
| 1 oct. 2022 | ₹164,60 | -0,12% | ₹168,35 | ₹187,45 | ₹159,20 | 22,7M |
| 1 sept. 2022 | ₹164,80 | -4,21% | ₹170,60 | ₹192,70 | ₹154,40 | 34,8M |
| 1 août 2022 | ₹172,05 | +21,29% | ₹142,60 | ₹176,45 | ₹142,20 | 25,8M |
| 1 juil. 2022 | ₹141,85 | -4,45% | ₹148,50 | ₹152,55 | ₹128,60 | 21,2M |
| 1 juin 2022 | ₹148,45 | -14,71% | ₹174,80 | ₹182,40 | ₹135,50 | 12,5M |
| 1 mai 2022 | ₹174,05 | -9,89% | ₹193,00 | ₹194,75 | ₹153,50 | 18,8M |
| 1 avr. 2022 | ₹193,15 | -13,95% | ₹226,25 | ₹242,80 | ₹189,35 | 44,6M |
| 1 mars 2022 | ₹224,45 | +26,95% | ₹176,00 | ₹236,40 | ₹174,85 | 23,1M |
| 1 févr. 2022 | ₹176,80 | -13,25% | ₹205,90 | ₹221,85 | ₹170,05 | 24,7M |
| 1 janv. 2022 | ₹203,80 | -29,17% | ₹287,95 | ₹292,70 | ₹196,00 | 33,5M |
| 1 déc. 2021 | ₹287,75 | +4,13% | ₹278,90 | ₹317,40 | ₹268,85 | 15,1M |
| 1 nov. 2021 | ₹276,35 | +0,91% | ₹274,30 | ₹311,50 | ₹260,60 | 14,3M |
| 1 oct. 2021 | ₹273,85 | -4,26% | ₹283,90 | ₹308,00 | ₹264,25 | 18,7M |
| 1 sept. 2021 | ₹286,05 | +10,44% | ₹259,95 | ₹299,35 | ₹255,30 | 16,4M |
| 1 août 2021 | ₹259,00 | -11,16% | ₹292,90 | ₹318,00 | ₹245,00 | 11,5M |
| 1 juil. 2021 | ₹291,55 | +10,27% | ₹267,00 | ₹318,00 | ₹264,90 | 21,5M |
| 1 juin 2021 | ₹264,40 | +5,59% | ₹251,00 | ₹280,00 | ₹248,00 | 13,6M |
| 1 mai 2021 | ₹250,40 | +8,66% | ₹225,00 | ₹260,00 | ₹221,30 | 12,3M |
| 1 avr. 2021 | ₹230,45 | +18,67% | ₹197,70 | ₹249,00 | ₹195,00 | 12,2M |
| 1 mars 2021 | ₹194,20 | -6,68% | ₹211,00 | ₹225,85 | ₹190,00 | 12,9M |
| 1 févr. 2021 | ₹208,10 | +15,61% | ₹181,00 | ₹218,70 | ₹172,80 | 31,3M |
| 1 janv. 2021 | ₹180,00 | -1,23% | ₹183,45 | ₹199,90 | ₹171,45 | 23,0M |
| 1 déc. 2020 | ₹182,25 | +11,98% | ₹163,05 | ₹189,90 | ₹150,00 | 37,5M |
| 1 nov. 2020 | ₹162,75 | +10,45% | ₹146,25 | ₹163,35 | ₹142,50 | 16,3M |
| 1 oct. 2020 | ₹147,35 | -1,80% | ₹151,35 | ₹161,30 | ₹142,50 | 20,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹123,61 | +7,89% | ₹114,78 | ₹140,40 | ₹58,86 | 800,9M |
| 2024 | ₹114,57 | -19,77% | ₹144,00 | ₹155,05 | ₹109,50 | 718,4M |
| 2023 | ₹142,80 | -18,75% | ₹176,80 | ₹192,90 | ₹128,55 | 364,1M |
| 2022 | ₹175,75 | -38,92% | ₹287,95 | ₹292,70 | ₹128,60 | 312,8M |
| 2021 | ₹287,75 | +57,89% | ₹183,45 | ₹318,00 | ₹171,45 | 202,8M |
| 2020 | ₹182,25 | +53,73% | ₹118,15 | ₹189,90 | ₹58,65 | 488,9M |
| 2019 | ₹118,55 | -59,60% | ₹296,00 | ₹301,85 | ₹96,60 | 465,9M |
| 2018 | ₹293,45 | +0,31% | ₹294,00 | ₹415,00 | ₹255,40 | 361,9M |
| 2017 | ₹292,55 | +203,95% | ₹95,50 | ₹309,30 | ₹95,40 | 355,7M |
| 2016 | ₹96,25 | -0,67% | ₹96,60 | ₹113,05 | ₹69,50 | 147,7M |
| 2015 | ₹96,90 | +55,66% | ₹62,00 | ₹109,90 | ₹48,25 | 330,1M |
| 2014 | ₹62,25 | +152,54% | ₹24,65 | ₹79,20 | ₹19,25 | 257,9M |
| 2013 | ₹24,65 | -20,36% | ₹31,40 | ₹37,80 | ₹15,75 | 92,0M |
| 2012 | ₹30,95 | +9,17% | ₹28,25 | ₹47,00 | ₹27,60 | 169,8M |
| 2011 | ₹28,35 | -62,92% | ₹77,00 | ₹80,40 | ₹27,40 | 169,7M |
| 2010 | ₹76,45 | +3,60% | ₹73,79 | ₹124,15 | ₹67,15 | 261,0M |
| 2009 | ₹73,79 | +473,35% | ₹13,14 | ₹76,76 | ₹8,86 | 177,9M |
| 2008 | ₹12,87 | -80,77% | ₹66,60 | ₹70,40 | ₹8,12 | 173,6M |
| 2007 | ₹66,92 | +43,33% | ₹46,69 | ₹76,40 | ₹30,80 | 487,5M |
| 2006 | ₹46,69 | +146,39% | ₹19,09 | ₹48,20 | ₹17,40 | 1,3B |
| 2005 | ₹18,95 | +25,00% | ₹15,40 | ₹25,87 | ₹12,22 | 796,5M |
| 2004 | ₹15,16 | -4,89% | ₹16,14 | ₹17,08 | ₹7,00 | 382,9M |
| 2003 | ₹15,94 | +24,92% | ₹12,86 | ₹17,26 | ₹4,89 | 450,2M |
| 2002 | ₹12,76 | -60,10% | ₹33,40 | ₹36,86 | ₹10,17 | 585,8M |
| 2001 | ₹31,98 | 0,00% | ₹160,00 | ₹188,00 | ₹19,30 | 782,4M |
Comment Sterlite a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Sterlite vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Sterlite | -2,18 % | -25,20 % | -19,54 % | 39,45 % | 26,43 % | 527,33 % | |
| ITI | 22,06 % | 205,88 % | 157,83 % | 1 266,74 % | 657,16 % | 404,77 % | |
| HFCL | -50,11 % | 3,42 % | 376,84 % | 363,63 % | 569,69 % | 229,00 % | |
| Astra Microwave | 30,59 % | 266,89 % | 869,44 % | 895,59 % | 2 509,24 % | 562,66 % | |
| Tejas Networks | -50,86 % | -11,48 % | 730,34 % | 97,22 % | 97,22 % | 97,22 % | |
| Avantel | 12,83 % | -2,24 % | -2,24 % | -2,24 % | -2,24 % | -2,24 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % | |
| Nifty IT | Sector | -16,69 % | 30,64 % | 75,28 % | 192,96 % | 421,50 % | 665,64 % |
Calculez vos rendements d'investissement Sterlite
Analyse de performance d'investissement à long terme
Sterlite stock price in Sep 2015 was ₹83,10, A ₹1 000,00 lump sum investment in Sterlite made 10 years ago would be worth approximately ₹1 664,98 today, representing a solid return of 66,50 %. This translates to an annualized return (CAGR) of 5,22 %. During this period, Sterlite paid out ₹14,75 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (Sep 2015 - Sep 2025)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 664,98
Rendement total
66,50 %
Rendement annuel (TCAC)
5,22 %
Total des dividendes
₹177,50
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Sterlite (STLTECH) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Sterlite a délivré un rendement total de -2,2%.
- Plus haut 52 semaines a atteint 140,40 INR le August 18, 2025.
- Plus bas 52 semaines a touché 58,86 INR le April 24, 2025.
- Prix actuel se négocie à 123,61 INR en date du September 26, 2025.
- Quel est le rendement total de l'action Sterlite (STLTECH) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Sterlite (stltech) aurait grandi à approximativement 8 046,00 INR en date du September 26, 2025, représentant un rendement total de -19,5%.
Cela représente un taux de croissance annuel composé (TCAC) de -4,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Sterlite se compare-t-il au secteur Technology ?
Sterlite (stltech) a délivré un rendement annualisé de 3,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Sterlite aurait grandi à 13 945,00 INR sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Sterlite ?
Sterlite (stltech) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 39,5%.
- Quelle est la plus longue période de croissance annuelle consécutive que Sterlite a historiquement atteinte ?
Sterlite (stltech) montre la performance suivante sur différentes périodes :
Rendements positifs : 10 years (+39,5%)
Rendements négatifs : 12 months (-2,2%), 3 years (-25,2%), 5 years (-19,5%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.