Sterlite (STLTECH) | Historique des prix et rendements | 2001 - 2026
Sterlite Technologies Limited Mid-cap Technology
Graphique historique des prix Sterlite
Données historiques des prix Sterlite
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹608,80 | +4,31% | ₹596,00 | ₹612,00 | ₹562,00 | 3,2M |
| 12 juin 2026 | ₹583,65 | +2,68% | ₹575,00 | ₹596,80 | ₹575,00 | 2,2M |
| 11 juin 2026 | ₹568,40 | -2,40% | ₹553,25 | ₹598,30 | ₹553,25 | 4,5M |
| 10 juin 2026 | ₹582,35 | -5,00% | ₹598,00 | ₹607,60 | ₹582,35 | 2,3M |
| 9 juin 2026 | ₹613,00 | +4,20% | ₹586,00 | ₹617,70 | ₹567,00 | 3,6M |
| 8 juin 2026 | ₹588,30 | -5,00% | ₹588,30 | ₹591,30 | ₹588,30 | 4,2M |
| 5 juin 2026 | ₹619,25 | -4,96% | ₹645,00 | ₹679,90 | ₹619,05 | 8,7M |
| 4 juin 2026 | ₹651,60 | +5,00% | ₹649,00 | ₹651,60 | ₹636,60 | 6,1M |
| 3 juin 2026 | ₹620,60 | +5,00% | ₹610,00 | ₹620,60 | ₹603,20 | 3,2M |
| 2 juin 2026 | ₹591,05 | +4,99% | ₹591,05 | ₹591,05 | ₹541,30 | 7,9M |
| 1 juin 2026 | ₹562,95 | +5,00% | ₹562,95 | ₹562,95 | ₹562,95 | 862,2K |
| 29 mai 2026 | ₹536,15 | +4,99% | ₹536,15 | ₹536,15 | ₹536,15 | 596,6K |
| 28 mai 2026 | ₹510,65 | 0,00% | ₹510,65 | ₹510,65 | ₹510,65 | N/A |
| 27 mai 2026 | ₹510,65 | +5,00% | ₹510,65 | ₹510,65 | ₹510,65 | 483,0K |
| 26 mai 2026 | ₹486,35 | +5,00% | ₹486,35 | ₹486,35 | ₹486,35 | 407,4K |
| 25 mai 2026 | ₹463,20 | +5,00% | ₹463,20 | ₹463,20 | ₹463,20 | 142,9K |
| 22 mai 2026 | ₹441,15 | +5,00% | ₹425,00 | ₹441,15 | ₹421,15 | 2,4M |
| 21 mai 2026 | ₹420,15 | +3,77% | ₹407,40 | ₹424,70 | ₹405,00 | 2,7M |
| 20 mai 2026 | ₹404,90 | +1,00% | ₹386,10 | ₹411,70 | ₹381,15 | 3,8M |
| 19 mai 2026 | ₹400,90 | -4,98% | ₹410,00 | ₹416,95 | ₹400,85 | 2,9M |
| 18 mai 2026 | ₹421,90 | +0,50% | ₹408,20 | ₹426,50 | ₹398,85 | 3,0M |
| 15 mai 2026 | ₹419,80 | -0,73% | ₹431,15 | ₹434,70 | ₹412,25 | 2,2M |
| 14 mai 2026 | ₹422,90 | +4,38% | ₹392,50 | ₹425,30 | ₹384,90 | 5,3M |
| 13 mai 2026 | ₹405,15 | +1,72% | ₹398,30 | ₹414,00 | ₹396,10 | 6,3M |
| 12 mai 2026 | ₹398,30 | +0,91% | ₹399,00 | ₹414,40 | ₹377,55 | 18,3M |
| 11 mai 2026 | ₹394,70 | +4,99% | ₹394,70 | ₹394,70 | ₹394,70 | 2,4M |
| 8 mai 2026 | ₹375,95 | +5,00% | ₹375,95 | ₹375,95 | ₹375,95 | 5,7M |
| 7 mai 2026 | ₹358,05 | +5,00% | ₹358,05 | ₹358,05 | ₹358,05 | 605,7K |
| 6 mai 2026 | ₹341,00 | +4,99% | ₹334,00 | ₹341,00 | ₹331,30 | 9,2M |
| 5 mai 2026 | ₹324,80 | +4,99% | ₹316,80 | ₹324,80 | ₹314,00 | 3,2M |
| 4 mai 2026 | ₹309,35 | +4,94% | ₹301,85 | ₹309,50 | ₹300,75 | 4,2M |
| 1 mai 2026 | ₹294,80 | 0,00% | ₹294,80 | ₹294,80 | ₹294,80 | N/A |
| 30 avr. 2026 | ₹294,80 | -1,15% | ₹297,00 | ₹297,70 | ₹283,31 | 13,2M |
| 29 avr. 2026 | ₹298,22 | +4,59% | ₹288,00 | ₹299,38 | ₹272,25 | 16,2M |
| 28 avr. 2026 | ₹285,13 | +1,92% | ₹285,00 | ₹293,75 | ₹280,33 | 6,6M |
| 27 avr. 2026 | ₹279,77 | +5,00% | ₹270,00 | ₹279,77 | ₹269,50 | 2,6M |
| 24 avr. 2026 | ₹266,45 | -3,62% | ₹268,03 | ₹279,30 | ₹264,06 | 5,8M |
| 23 avr. 2026 | ₹276,45 | -5,00% | ₹290,00 | ₹290,00 | ₹276,45 | 6,1M |
| 22 avr. 2026 | ₹290,99 | +4,50% | ₹277,00 | ₹292,39 | ₹276,00 | 6,6M |
| 21 avr. 2026 | ₹278,47 | +2,52% | ₹274,00 | ₹279,80 | ₹269,63 | 5,4M |
| 20 avr. 2026 | ₹271,63 | +3,25% | ₹263,00 | ₹275,00 | ₹260,55 | 5,4M |
| 17 avr. 2026 | ₹263,08 | +2,63% | ₹256,51 | ₹269,16 | ₹256,21 | 6,5M |
| 16 avr. 2026 | ₹256,35 | +0,56% | ₹258,75 | ₹263,34 | ₹243,36 | 9,8M |
| 15 avr. 2026 | ₹254,91 | +5,00% | ₹247,99 | ₹254,91 | ₹247,65 | 13,4M |
| 13 avr. 2026 | ₹242,78 | +5,00% | ₹224,31 | ₹242,78 | ₹224,31 | 9,9M |
| 10 avr. 2026 | ₹231,22 | +4,83% | ₹220,56 | ₹235,40 | ₹218,25 | 13,2M |
| 9 avr. 2026 | ₹220,56 | +10,00% | ₹204,51 | ₹220,56 | ₹201,61 | 14,1M |
| 8 avr. 2026 | ₹200,51 | +5,57% | ₹200,00 | ₹204,40 | ₹196,24 | 6,3M |
| 7 avr. 2026 | ₹189,93 | +0,84% | ₹187,25 | ₹192,55 | ₹186,00 | 4,0M |
| 6 avr. 2026 | ₹188,35 | +5,92% | ₹179,70 | ₹191,36 | ₹177,03 | 7,8M |
| 2 avr. 2026 | ₹177,83 | -2,01% | ₹178,10 | ₹181,39 | ₹170,80 | 4,1M |
| 1 avr. 2026 | ₹181,48 | +2,90% | ₹186,00 | ₹188,00 | ₹179,85 | 5,0M |
| 30 mars 2026 | ₹176,36 | -5,25% | ₹183,00 | ₹189,00 | ₹175,00 | 5,4M |
| 27 mars 2026 | ₹186,13 | -3,37% | ₹190,91 | ₹191,50 | ₹183,10 | 7,3M |
| 25 mars 2026 | ₹192,63 | +7,00% | ₹184,01 | ₹197,80 | ₹182,51 | 8,3M |
| 24 mars 2026 | ₹180,02 | +3,94% | ₹179,00 | ₹183,00 | ₹175,51 | 4,6M |
| 23 mars 2026 | ₹173,20 | -8,15% | ₹185,00 | ₹185,48 | ₹170,02 | 5,2M |
| 20 mars 2026 | ₹188,56 | +2,00% | ₹190,00 | ₹193,00 | ₹182,33 | 6,5M |
| 19 mars 2026 | ₹184,86 | -4,26% | ₹189,99 | ₹195,91 | ₹183,52 | 7,4M |
| 18 mars 2026 | ₹193,09 | +9,61% | ₹176,16 | ₹193,77 | ₹175,06 | 13,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹583,65 | -5,75% | ₹588,30 | ₹617,70 | ₹553,25 | 16,9M |
| 1 juin 2026 | ₹619,25 | +15,50% | ₹562,95 | ₹679,90 | ₹541,30 | 26,8M |
| 25 mai 2026 | ₹536,15 | +21,53% | ₹463,20 | ₹536,15 | ₹463,20 | 1,6M |
| 18 mai 2026 | ₹441,15 | +5,09% | ₹408,20 | ₹441,15 | ₹381,15 | 14,7M |
| 11 mai 2026 | ₹419,80 | +11,66% | ₹394,70 | ₹434,70 | ₹377,55 | 34,6M |
| 4 mai 2026 | ₹375,95 | +27,53% | ₹301,85 | ₹375,95 | ₹300,75 | 22,8M |
| 27 avr. 2026 | ₹294,80 | +10,64% | ₹270,00 | ₹299,38 | ₹269,50 | 38,6M |
| 20 avr. 2026 | ₹266,45 | +1,28% | ₹263,00 | ₹292,39 | ₹260,55 | 29,3M |
| 13 avr. 2026 | ₹263,08 | +13,78% | ₹224,31 | ₹269,16 | ₹224,31 | 39,7M |
| 6 avr. 2026 | ₹231,22 | +30,02% | ₹179,70 | ₹235,40 | ₹177,03 | 45,5M |
| 30 mars 2026 | ₹177,83 | -4,46% | ₹183,00 | ₹189,00 | ₹170,80 | 14,4M |
| 23 mars 2026 | ₹186,13 | -1,29% | ₹185,00 | ₹197,80 | ₹170,02 | 25,4M |
| 16 mars 2026 | ₹188,56 | +0,87% | ₹188,78 | ₹195,91 | ₹172,17 | 40,6M |
| 9 mars 2026 | ₹186,94 | +3,11% | ₹176,00 | ₹205,73 | ₹165,00 | 57,5M |
| 2 mars 2026 | ₹181,30 | +13,90% | ₹153,10 | ₹184,90 | ₹153,10 | 52,4M |
| 23 févr. 2026 | ₹159,18 | -0,48% | ₹163,90 | ₹171,48 | ₹156,65 | 40,1M |
| 16 févr. 2026 | ₹159,94 | +2,75% | ₹154,00 | ₹164,99 | ₹151,92 | 33,3M |
| 9 févr. 2026 | ₹155,66 | +17,43% | ₹134,64 | ₹163,40 | ₹134,64 | 125,9M |
| 2 févr. 2026 | ₹132,55 | +16,95% | ₹113,00 | ₹139,00 | ₹104,48 | 53,2M |
| 26 janv. 2026 | ₹113,34 | +28,23% | ₹88,50 | ₹121,98 | ₹84,60 | 60,6M |
| 19 janv. 2026 | ₹88,39 | -6,05% | ₹93,85 | ₹95,70 | ₹86,00 | 6,8M |
| 12 janv. 2026 | ₹94,08 | +0,14% | ₹93,95 | ₹97,36 | ₹90,18 | 5,9M |
| 5 janv. 2026 | ₹93,95 | -9,35% | ₹103,74 | ₹104,21 | ₹93,11 | 4,7M |
| 29 déc. 2025 | ₹103,64 | +0,61% | ₹103,21 | ₹108,60 | ₹100,66 | 6,6M |
| 22 déc. 2025 | ₹103,01 | +3,27% | ₹103,95 | ₹113,48 | ₹99,49 | 14,2M |
| 15 déc. 2025 | ₹99,75 | -0,85% | ₹100,00 | ₹100,80 | ₹92,91 | 4,4M |
| 8 déc. 2025 | ₹100,61 | +1,67% | ₹98,99 | ₹104,00 | ₹92,92 | 4,2M |
| 1 déc. 2025 | ₹98,96 | -5,43% | ₹105,59 | ₹108,90 | ₹98,26 | 4,3M |
| 24 nov. 2025 | ₹104,64 | -1,34% | ₹107,99 | ₹109,93 | ₹104,25 | 5,0M |
| 17 nov. 2025 | ₹106,06 | -10,91% | ₹117,55 | ₹119,09 | ₹105,02 | 6,4M |
| 10 nov. 2025 | ₹119,05 | +3,72% | ₹115,95 | ₹120,40 | ₹111,27 | 7,8M |
| 3 nov. 2025 | ₹114,78 | -2,29% | ₹118,24 | ₹123,50 | ₹109,80 | 8,9M |
| 27 oct. 2025 | ₹117,47 | -2,18% | ₹120,99 | ₹124,00 | ₹115,60 | 6,4M |
| 20 oct. 2025 | ₹120,09 | +3,72% | ₹115,78 | ₹121,00 | ₹113,15 | 5,2M |
| 13 oct. 2025 | ₹115,78 | -0,81% | ₹116,00 | ₹119,90 | ₹110,78 | 4,5M |
| 6 oct. 2025 | ₹116,72 | -5,28% | ₹123,00 | ₹123,14 | ₹116,20 | 3,5M |
| 29 sept. 2025 | ₹123,22 | +5,24% | ₹117,89 | ₹124,59 | ₹111,25 | 6,2M |
| 22 sept. 2025 | ₹117,09 | -5,50% | ₹124,28 | ₹126,80 | ₹115,10 | 5,7M |
| 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 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹583,65 | +8,86% | ₹562,95 | ₹679,90 | ₹541,30 | 43,6M |
| 1 mai 2026 | ₹536,15 | +81,87% | ₹294,80 | ₹536,15 | ₹294,80 | 73,8M |
| 1 avr. 2026 | ₹294,80 | +67,16% | ₹186,00 | ₹299,38 | ₹170,80 | 162,1M |
| 1 mars 2026 | ₹176,36 | +10,79% | ₹153,10 | ₹205,73 | ₹153,10 | 181,4M |
| 1 févr. 2026 | ₹159,18 | +49,68% | ₹107,26 | ₹171,48 | ₹104,30 | 278,3M |
| 1 janv. 2026 | ₹106,35 | +3,05% | ₹103,00 | ₹108,60 | ₹84,60 | 56,0M |
| 1 déc. 2025 | ₹103,20 | -1,38% | ₹105,59 | ₹113,48 | ₹92,91 | 30,0M |
| 1 nov. 2025 | ₹104,64 | -10,92% | ₹118,24 | ₹123,50 | ₹104,25 | 28,1M |
| 1 oct. 2025 | ₹117,47 | +3,71% | ₹113,80 | ₹124,59 | ₹110,78 | 23,8M |
| 1 sept. 2025 | ₹113,27 | -1,24% | ₹110,20 | ₹126,80 | ₹105,73 | 46,8M |
| 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 | 58,7M |
| 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 | 59,0M |
| 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 | 42,6M |
| 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 | 14,2M |
| 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 |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹583,65 | +465,55% | - | +465,55% | ₹103,00 | ₹679,90 | ₹84,60 | 795,2M |
| 2025 | ₹103,20 | -9,92% | - | -9,92% | ₹114,78 | ₹140,40 | ₹58,86 | 876,6M |
| 2024 | ₹114,57 | -19,77% | - | -19,77% | ₹144,00 | ₹155,05 | ₹109,50 | 716,7M |
| 2023 | ₹142,80 | -18,75% | ₹1,00 | -18,18% | ₹176,80 | ₹192,90 | ₹128,55 | 364,7M |
| 2022 | ₹175,75 | -38,92% | ₹0,50 | -38,75% | ₹287,95 | ₹292,70 | ₹128,60 | 312,8M |
| 2021 | ₹287,75 | +57,89% | ₹2,00 | +58,98% | ₹183,45 | ₹318,00 | ₹171,45 | 202,8M |
| 2020 | ₹182,25 | +53,73% | ₹3,50 | +56,69% | ₹118,15 | ₹189,90 | ₹58,65 | 488,9M |
| 2019 | ₹118,55 | -59,60% | ₹3,50 | -58,42% | ₹296,00 | ₹301,85 | ₹96,60 | 465,9M |
| 2018 | ₹293,45 | +0,31% | ₹2,00 | +0,99% | ₹294,00 | ₹415,00 | ₹255,40 | 361,9M |
| 2017 | ₹292,55 | +203,95% | ₹0,75 | +204,74% | ₹95,50 | ₹309,30 | ₹95,40 | 355,7M |
| 2016 | ₹96,25 | -0,67% | ₹1,50 | +0,88% | ₹96,60 | ₹113,05 | ₹69,50 | 147,7M |
| 2015 | ₹96,90 | +55,66% | ₹0,60 | +56,63% | ₹62,00 | ₹109,90 | ₹48,25 | 346,8M |
| 2014 | ₹62,25 | +152,54% | ₹0,30 | +153,76% | ₹24,65 | ₹79,20 | ₹19,10 | 266,2M |
| 2013 | ₹24,65 | -20,36% | ₹0,30 | -19,40% | ₹31,40 | ₹37,80 | ₹15,75 | 92,0M |
| 2012 | ₹30,95 | +9,17% | ₹0,30 | +10,23% | ₹28,25 | ₹47,00 | ₹27,60 | 193,2M |
| 2011 | ₹28,35 | -62,92% | ₹0,50 | -62,27% | ₹77,00 | ₹80,40 | ₹27,40 | 169,5M |
| 2010 | ₹76,45 | +3,60% | ₹0,50 | +4,28% | ₹74,00 | ₹124,15 | ₹67,15 | 260,7M |
| 2009 | ₹73,79 | +473,35% | ₹0,12 | +474,26% | ₹13,20 | ₹76,76 | ₹8,86 | 177,5M |
| 2008 | ₹12,87 | -80,77% | ₹0,10 | -80,62% | ₹66,60 | ₹70,40 | ₹8,12 | 173,5M |
| 2007 | ₹66,92 | +43,33% | ₹0,07 | +43,48% | ₹47,15 | ₹76,40 | ₹30,80 | 487,2M |
| 2006 | ₹46,69 | +146,39% | ₹0,05 | +146,65% | ₹19,09 | ₹48,20 | ₹17,40 | 1,3B |
| 2005 | ₹18,95 | +25,00% | - | +25,00% | ₹15,40 | ₹25,87 | ₹12,22 | 795,3M |
| 2004 | ₹15,16 | -4,89% | - | -4,89% | ₹16,14 | ₹17,08 | ₹7,00 | 380,6M |
| 2003 | ₹15,94 | +24,92% | - | +24,92% | ₹12,86 | ₹17,26 | ₹4,89 | 449,8M |
| 2002 | ₹12,76 | -60,10% | - | -60,10% | ₹33,40 | ₹36,86 | ₹10,17 | 585,8M |
| 2001 | ₹31,98 | -79,96% | ₹0,45 | -79,68% | ₹160,00 | ₹188,00 | ₹19,30 | 782,4M |
| 2000 | ₹159,61 | 0,00% | - | 0,00% | ₹195,60 | ₹225,80 | ₹141,22 | 25,7M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Sterlite a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Sterlite Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Sterlite
STLTECH
|
134,94B Mid-cap | 3,48 % | 45,02 % | 231,73 % | 524,73 % | 493,95 % | 600,41 % | 278,62 % | 120,41 % | 597,31 % | 1 044,41 % | 2 737,38 % |
|
Tejas Networks
TEJASNET
|
72,90B Mid-cap | 7,35 % | 30,64 % | 30,32 % | 24,12 % | 28,81 % | -14,99 % | -15,65 % | 248,07 % | 97,97 % | 97,97 % | 97,97 % |
|
ITI
ITI
|
292,56B Large-cap | 1,84 % | 5,23 % | 8,88 % | -0,61 % | -2,93 % | -6,94 % | 176,32 % | 134,52 % | 970,66 % | 835,16 % | 710,98 % |
|
Astra Microwave
ASTRAMICRO
|
106,69B Mid-cap | 3,24 % | 31,75 % | 52,81 % | 60,91 % | 48,32 % | 26,35 % | 314,53 % | 709,53 % | 1 115,83 % | 4 827,65 % | 903,34 % |
|
Avantel
AVANTEL
|
40,96B Small-cap | 3,78 % | 11,13 % | 28,51 % | 9,17 % | 6,76 % | 4,67 % | -15,89 % | -15,89 % | -15,89 % | -15,89 % | -15,89 % |
|
HFCL
HFCL
|
149,58B Mid-cap | 1,45 % | 22,02 % | 153,19 % | 173,41 % | 161,83 % | 98,00 % | 151,26 % | 226,11 % | 852,13 % | 841,70 % | 823,98 % |
Calculez vos rendements d'investissement Sterlite
Analyse de performance d'investissement à long terme
Sterlite stock price in Jul 2016 was ₹89,30, A ₹1 000,00 lump sum investment in Sterlite made 9 years ago would be worth approximately ₹6 982,64 today, representing a exceptional return of 598,26 %. This translates to an annualized return (CAGR) of 21,67 %. During this period, Sterlite paid out ₹14,75 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹6 982,64
Rendement annuel (TCAC)
21,67 %
Total des dividendes
₹165,17
Actions détenues
Répartition de l'investissement
Comparaison de valeur
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 600,4%.
- Plus haut 52 semaines a atteint 679,90 INR le N/A.
- Plus bas 52 semaines a touché 83,40 INR le N/A.
- Prix actuel se négocie à 608,80 INR en date du July 19, 2026.
- 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 22 041,00 INR en date du July 19, 2026, représentant un rendement total de 120,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 17,1% 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 21,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Sterlite aurait grandi à 69 731,00 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 12 mois, délivrant un rendement total de 600,4%.
- 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 : 12 months (+600,4%), 3 years (+278,6%), 5 years (+120,4%), 10 years (+597,3%)
Cela représente forte cohérence 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.