Sterlite Technologies (STTE)

STTE
🏛️ India →
116.56
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 291.65 293.90 286.00 287.75 0.3M
2021-12-30 294.60 298.90 286.10 291.60 1.4M
2021-12-29 290.90 293.90 287.80 292.20 1.0M
2021-12-28 282.20 289.90 282.20 288.20 0.3M
2021-12-27 281.45 286.55 279.10 280.80 0.2M
2021-12-24 287.40 287.70 281.00 281.75 0.2M
2021-12-23 289.00 291.35 284.15 284.80 0.2M
2021-12-22 290.70 294.00 284.80 286.10 0.3M
2021-12-21 289.45 294.35 285.70 289.35 0.4M
2021-12-20 290.00 290.20 281.00 285.05 0.6M
2021-12-17 290.70 299.65 281.45 292.25 1.3M
2021-12-16 295.80 296.60 287.00 288.95 0.4M
2021-12-15 305.20 306.40 291.00 293.80 0.5M
2021-12-14 299.75 307.70 296.00 305.20 0.7M
2021-12-13 302.00 317.40 295.75 299.90 3.1M
2021-12-10 295.00 300.00 291.35 295.30 0.9M
2021-12-09 288.85 298.00 288.85 293.70 0.5M
2021-12-08 283.50 295.55 283.50 288.85 0.7M
2021-12-07 285.00 287.00 283.00 284.20 0.2M
2021-12-06 286.90 288.85 279.55 284.35 0.5M
2021-12-03 272.90 288.00 272.80 285.20 0.9M
2021-12-02 271.00 275.60 270.05 271.70 0.2M
2021-12-01 278.90 278.90 268.85 270.80 0.3M
2021-11-30 271.00 278.90 268.05 276.35 0.5M
2021-11-29 271.15 272.60 260.60 268.30 0.4M
2021-11-26 276.70 280.80 268.00 269.25 0.5M
2021-11-25 278.90 285.10 278.00 278.70 0.3M
2021-11-24 278.00 285.95 276.65 278.35 0.3M
2021-11-23 275.00 280.00 271.55 277.60 0.4M
2021-11-22 287.30 290.00 275.00 276.30 0.5M
2021-11-18 299.95 299.95 282.75 287.75 0.7M
2021-11-17 300.00 304.95 292.00 295.45 0.8M
2021-11-16 286.80 311.50 283.25 304.35 5.8M
2021-11-15 277.50 287.00 276.65 285.50 1.3M
2021-11-12 269.80 277.55 268.40 276.35 0.5M
2021-11-11 270.90 272.80 267.10 267.65 0.2M
2021-11-10 272.50 274.80 269.10 270.05 0.2M
2021-11-09 273.00 277.65 271.60 272.40 0.2M
2021-11-08 278.00 278.80 272.00 272.45 0.3M
2021-11-04 274.90 277.80 273.00 275.45 0.1M
2021-11-03 278.75 280.95 271.15 272.40 0.3M
2021-11-02 274.40 283.45 273.30 276.45 0.5M
2021-11-01 274.30 278.70 270.10 273.00 0.6M
2021-10-29 273.00 277.50 264.25 273.85 0.5M
2021-10-28 283.95 284.45 271.75 273.35 0.5M
2021-10-27 289.00 293.60 281.10 282.20 0.5M
2021-10-26 291.20 299.90 287.00 288.15 1.2M
2021-10-25 304.50 308.00 290.00 291.20 2.5M
2021-10-22 277.00 303.50 277.00 300.70 4.5M
2021-10-21 284.90 289.50 274.00 276.50 2.6M
2021-10-20 274.70 285.60 271.35 282.85 1.3M
2021-10-19 282.00 283.90 270.10 273.50 0.5M
2021-10-18 284.90 287.00 279.50 280.55 0.9M
2021-10-14 281.50 286.90 280.30 282.60 0.4M
2021-10-13 278.50 286.50 275.70 279.55 0.5M
2021-10-12 279.45 285.50 276.60 277.60 0.3M
2021-10-11 286.80 286.90 277.50 278.60 0.7M
2021-10-08 280.10 288.50 278.10 284.25 0.5M
2021-10-07 280.10 284.50 275.90 278.55 0.2M
2021-10-06 284.75 286.55 276.00 277.85 0.2M
2021-10-05 286.50 288.90 281.35 282.40 0.3M
2021-10-04 283.90 288.25 282.00 286.50 0.3M
2021-10-01 283.90 286.00 280.00 281.90 0.2M
2021-09-30 288.45 294.55 284.80 286.05 0.4M
2021-09-29 289.00 290.90 285.60 286.95 0.3M
2021-09-28 287.40 296.95 283.85 291.20 1.3M
2021-09-27 292.05 292.05 283.00 285.95 0.7M
2021-09-24 285.00 299.35 282.00 291.30 2.5M
2021-09-23 274.35 283.45 273.00 282.00 2.0M
2021-09-22 271.70 275.60 269.25 272.50 0.7M
2021-09-21 270.00 276.55 265.05 271.65 0.6M
2021-09-20 272.90 279.90 270.15 272.80 0.5M
2021-09-17 277.90 280.50 272.80 277.85 0.6M
2021-09-16 280.30 284.45 275.15 276.25 0.5M
2021-09-15 282.60 283.25 278.20 280.30 0.3M
2021-09-14 277.20 283.90 274.15 282.30 0.6M
2021-09-13 278.90 280.00 272.10 276.70 0.5M
2021-09-09 280.00 281.50 271.80 276.05 0.3M
2021-09-08 272.60 285.00 272.60 279.25 1.4M
2021-09-07 274.00 276.30 269.00 272.60 0.3M
2021-09-06 275.90 284.00 272.60 274.80 1.2M
2021-09-03 263.80 276.95 263.15 273.85 0.9M
2021-09-02 258.95 267.15 258.90 262.85 0.6M
2021-09-01 259.95 266.00 255.30 259.40 0.4M
2021-08-31 262.00 264.50 257.30 259.00 0.6M
2021-08-30 260.60 265.00 258.90 261.35 0.5M
2021-08-27 259.80 266.00 255.25 260.65 0.4M
2021-08-26 267.50 269.75 257.55 259.30 0.3M
2021-08-25 268.00 274.95 265.20 267.30 0.5M
2021-08-24 246.40 273.00 245.00 267.15 1.1M
2021-08-23 265.15 268.95 245.05 246.95 0.6M
2021-08-20 269.50 272.20 260.15 261.95 0.4M
2021-08-18 276.00 278.95 272.50 273.40 0.3M
2021-08-17 280.00 281.20 270.00 271.55 0.5M
2021-08-16 286.80 288.95 277.05 279.95 0.3M
2021-08-13 298.00 298.00 283.15 285.50 0.6M
2021-08-12 277.85 299.40 277.85 297.05 0.8M
2021-08-11 282.45 287.15 262.15 277.85 0.7M
2021-08-10 292.80 294.00 275.75 282.45 0.5M
2021-08-09 296.45 299.65 290.90 292.80 0.3M
2021-08-06 294.90 301.75 293.65 294.50 0.4M
2021-08-05 300.45 300.90 290.70 294.60 0.3M
2021-08-04 310.80 312.05 296.00 298.40 0.6M
2021-08-03 301.00 318.00 301.00 312.35 1.3M
2021-08-02 292.90 304.00 292.25 301.65 0.5M
2021-07-30 291.00 297.35 290.30 291.55 0.2M
2021-07-29 299.50 303.00 290.15 292.10 0.5M
2021-07-28 299.90 304.70 297.10 299.00 0.7M
2021-07-27 300.00 300.00 298.00 298.70 0.4M
2021-07-26 300.05 306.00 298.00 299.45 0.7M
2021-07-23 308.30 309.50 298.00 300.05 1.1M
2021-07-22 298.00 318.00 298.00 303.15 4.3M
2021-07-20 299.95 301.00 292.50 295.80 0.5M
2021-07-19 298.40 301.65 296.50 299.45 0.4M
2021-07-16 300.80 305.00 299.40 300.40 0.5M
2021-07-15 297.00 305.00 296.60 300.15 1.6M
2021-07-14 291.50 296.00 288.75 294.40 1.0M
2021-07-13 285.40 293.50 284.40 289.15 0.7M
2021-07-12 284.00 293.90 281.00 283.00 1.0M
2021-07-09 276.60 290.80 271.50 286.10 1.0M
2021-07-08 278.60 280.40 272.00 277.80 0.4M
2021-07-07 281.00 281.70 275.15 277.80 0.3M
2021-07-06 287.70 289.00 278.20 280.70 0.5M
2021-07-05 284.40 289.00 283.00 285.15 0.8M
2021-07-02 279.00 289.00 277.00 281.35 2.7M
2021-07-01 267.00 281.65 264.90 273.50 2.2M
2021-06-30 262.50 267.00 260.85 264.40 0.3M
2021-06-29 266.30 266.65 260.25 260.70 0.2M
2021-06-28 267.50 267.50 264.05 265.00 0.2M
2021-06-25 268.00 268.00 261.00 264.90 0.4M
2021-06-24 264.00 268.35 263.25 265.10 0.3M
2021-06-23 270.50 271.60 262.60 264.00 0.3M
2021-06-22 266.65 272.50 263.20 269.55 0.5M
2021-06-21 256.00 271.60 256.00 268.30 0.3M
2021-06-18 269.00 269.00 258.40 264.80 0.8M
2021-06-17 258.85 269.30 255.00 267.25 0.6M
2021-06-16 268.10 268.10 256.50 258.85 0.3M
2021-06-15 269.95 270.20 265.00 266.00 0.3M
2021-06-14 272.00 274.25 265.15 267.80 0.4M
2021-06-11 271.70 275.00 268.85 271.10 0.6M
2021-06-10 266.95 271.80 265.00 268.00 0.3M
2021-06-09 271.90 280.00 262.70 264.45 1.4M
2021-06-08 261.55 273.65 261.55 269.00 0.9M
2021-06-07 265.80 266.15 260.05 261.00 0.4M
2021-06-04 262.00 270.80 258.15 263.80 2.5M
2021-06-03 255.80 258.25 250.65 254.50 0.4M
2021-06-02 256.30 260.50 252.10 254.65 0.7M
2021-06-01 251.00 262.90 248.00 256.05 1.3M
2021-05-31 250.00 252.20 248.25 250.40 0.4M
2021-05-28 258.75 258.80 248.00 249.60 0.6M
2021-05-27 242.50 260.00 242.00 255.65 4.2M
2021-05-26 239.00 242.50 239.00 240.95 0.3M
2021-05-25 241.80 242.50 238.65 239.95 0.3M
2021-05-24 242.90 242.90 239.45 240.35 0.3M
2021-05-21 241.80 242.80 237.30 240.30 0.5M
2021-05-20 236.80 240.75 236.00 239.60 0.3M
2021-05-19 240.90 244.70 234.30 236.50 0.5M
2021-05-18 232.80 245.00 230.40 240.80 1.3M
2021-05-17 230.00 233.70 228.55 229.40 0.2M
2021-05-14 234.70 235.65 226.35 231.00 0.3M
2021-05-12 229.05 235.00 228.65 232.15 0.4M
2021-05-11 228.00 233.90 224.15 228.65 0.5M
2021-05-10 226.00 230.80 225.15 227.20 0.4M
2021-05-07 227.95 227.95 221.30 222.90 0.2M
2021-05-06 226.70 230.50 222.00 223.90 0.3M
2021-05-05 235.00 236.75 224.60 226.70 0.4M
2021-05-04 235.90 238.60 234.50 235.15 0.5M
2021-05-03 225.00 234.40 222.00 233.05 0.4M
2021-04-30 235.00 236.35 229.90 230.45 0.6M
2021-04-29 245.00 246.70 232.60 236.40 1.3M
2021-04-28 242.00 249.00 240.85 243.15 0.7M
2021-04-27 236.80 242.95 234.80 239.45 0.6M
2021-04-26 236.40 239.00 231.75 235.80 0.5M
2021-04-23 228.50 235.10 226.50 232.40 0.7M
2021-04-22 221.60 229.50 221.60 227.95 0.3M
2021-04-20 225.00 229.50 223.40 225.10 0.5M
2021-04-19 215.00 223.90 211.95 222.40 0.5M
2021-04-16 224.00 226.20 215.30 223.30 0.5M
2021-04-15 222.65 227.90 215.00 219.65 0.6M
2021-04-13 217.00 220.20 212.10 216.70 0.3M
2021-04-12 230.00 230.60 211.00 215.40 0.8M
2021-04-09 235.00 237.30 229.90 233.30 0.4M
2021-04-08 231.50 238.00 228.15 234.50 1.1M
2021-04-07 211.65 231.55 211.20 227.25 1.3M
2021-04-06 208.00 213.00 205.85 211.15 0.4M
2021-04-05 203.05 210.95 201.05 207.00 0.5M
2021-04-01 197.70 207.90 195.00 206.65 0.5M
2021-03-31 199.80 200.15 194.00 194.20 0.3M
2021-03-30 195.00 200.00 193.80 198.10 0.3M
2021-03-26 196.10 200.60 191.00 193.75 0.3M
2021-03-25 201.80 202.60 192.70 195.80 0.5M
2021-03-24 204.10 208.05 201.00 201.70 0.2M
2021-03-23 207.00 211.70 200.10 208.15 0.3M
2021-03-22 206.00 208.00 202.80 205.05 0.3M
2021-03-19 207.70 208.90 190.00 207.50 1.0M
2021-03-18 216.00 218.75 206.50 209.75 0.6M
2021-03-17 218.00 218.00 211.50 214.55 0.4M
2021-03-16 219.00 220.25 215.00 217.00 0.3M
2021-03-15 223.00 223.00 214.35 217.35 0.4M
2021-03-12 218.00 225.00 216.00 220.30 1.0M
2021-03-10 216.80 217.10 215.00 216.45 0.2M
2021-03-09 215.90 219.00 211.40 214.95 0.6M
2021-03-08 211.40 216.70 210.05 214.70 0.4M
2021-03-05 214.80 214.80 206.25 209.75 0.7M
2021-03-04 219.90 219.90 207.00 214.90 0.8M
2021-03-03 223.90 225.85 221.00 222.40 1.0M
2021-03-02 219.90 224.00 219.00 220.65 1.5M
2021-03-01 211.00 219.85 209.05 215.75 1.9M
2021-02-26 208.00 214.80 205.30 208.10 1.5M
2021-02-25 216.20 218.70 212.00 214.30 1.1M
2021-02-24 206.75 215.00 204.60 214.10 1.2M
2021-02-23 205.00 210.80 204.00 205.85 1.0M
2021-02-22 209.90 217.40 201.30 203.90 2.6M
2021-02-19 198.80 210.00 198.75 208.35 3.1M
2021-02-18 207.35 207.35 197.15 199.95 3.1M
2021-02-17 187.50 211.90 185.00 208.60 8.7M
2021-02-16 181.00 189.75 180.30 186.75 1.6M
2021-02-15 176.25 181.90 174.75 180.25 0.7M
2021-02-12 178.75 180.50 172.80 174.65 0.6M
2021-02-11 177.00 181.60 176.10 178.45 0.5M
2021-02-10 179.60 181.25 178.05 178.80 0.3M
2021-02-09 183.90 187.90 178.55 180.10 0.6M
2021-02-08 178.95 185.30 176.25 183.10 1.3M
2021-02-05 177.95 178.25 174.80 175.70 0.5M
2021-02-04 176.90 179.70 175.50 176.25 0.6M
2021-02-03 181.00 182.45 175.55 176.85 1.0M
2021-02-02 182.90 186.90 179.00 179.90 0.6M
2021-02-01 181.00 183.80 175.75 180.25 0.5M
2021-01-29 178.70 181.00 176.60 180.00 0.5M
2021-01-28 175.00 179.40 174.00 177.60 0.5M
2021-01-27 174.00 179.60 171.45 177.30 0.6M
2021-01-25 185.50 185.80 172.75 174.15 0.7M
2021-01-22 186.70 188.90 183.15 184.15 0.6M
2021-01-21 196.90 198.00 185.55 187.10 1.1M
2021-01-20 193.95 198.40 191.25 193.25 2.6M
2021-01-19 188.80 199.90 186.00 192.35 1.2M
2021-01-18 188.00 189.00 180.55 185.05 1.0M
2021-01-15 187.50 194.65 186.00 187.65 1.0M
2021-01-14 189.10 189.50 183.50 187.35 0.7M
2021-01-13 191.00 192.70 186.15 187.60 0.7M
2021-01-12 188.60 192.75 187.50 189.20 0.7M
2021-01-11 194.90 197.25 186.65 189.80 1.0M
2021-01-08 191.90 197.00 190.10 192.10 1.2M
2021-01-07 194.90 196.80 188.70 189.85 0.6M
2021-01-06 197.50 197.50 188.50 193.65 1.4M
2021-01-05 193.20 198.60 191.00 196.85 2.0M
2021-01-04 185.90 197.30 184.05 195.75 4.1M
2021-01-01 183.45 185.30 182.10 183.35 0.8M