• Sensex   34109.54   284.01  sensex_up_arr
  • Nifty   10061.55   82.45   sensex_up_arr
  • Bank Nifty   20940.70   2.00   sensex_up_arr
  • BSE Midcap   12340.65   0.31  sensex_up_arr
  • USDINR   75.69   0.48   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Sterlite Technologies LtdIndustry : Cables - Telephone
BSE Code:532374
ISIN Demat:INE089C01029
Book Value(Rs):44.80
NSE Symbol:STRTECH
Div & Yield %:3.36
Market Cap (Rs Cr.):4203.23
P/E(TTM):8.87
EPS(TTM):11.73
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2020 106.30 86.80 95.65 8.48 6.51 7.24 3,863.91
Apr 2020 95.35 62.00 89.65 7.59 4.60 6.78 3,621.53
Mar 2020 96.85 59.80 63.75 8.08 3.66 4.82 2,575.26
Feb 2020 129.95 91.00 91.80 10.79 6.83 6.95 3,708.38
Jan 2020 139.00 116.00 124.80 10.71 8.07 9.44 5,040.91
Share Prices Of 2019
Dec 2019 129.40 102.65 118.45 10.11 7.42 8.96 4,783.96
Nov 2019 142.50 120.00 123.80 11.20 9.04 9.37 5,000.04
Oct 2019 160.70 119.30 130.80 12.46 8.62 9.89 5,280.21
Sep 2019 179.95 108.05 157.15 13.87 7.54 11.88 6,343.93
Aug 2019 154.00 96.65 114.15 11.98 6.00 8.62 4,601.55
Jul 2019 179.20 145.00 148.95 14.07 10.62 11.25 6,004.39
Jun 2019 197.80 168.50 175.40 15.04 12.50 13.23 7,061.61
May 2019 204.25 143.85 173.45 16.29 9.26 13.08 6,983.10
Apr 2019 229.00 180.60 190.95 17.57 12.45 14.40 7,687.65
Mar 2019 279.25 215.90 218.60 21.23 16.07 16.48 8,799.56
Feb 2019 251.90 181.00 241.20 40.14 23.83 37.95 9,709.31
Jan 2019 301.55 240.00 246.05 48.42 36.21 38.71 9,903.59
Share Prices Of 2018
Dec 2018 356.00 277.40 293.40 58.53 42.58 46.15 11,806.92
Nov 2018 399.00 331.70 347.30 64.50 51.69 54.63 13,975.95
Oct 2018 395.00 275.00 380.40 66.35 40.20 59.81 15,301.51
Sep 2018 368.05 280.00 293.75 58.78 41.97 46.19 11,816.03
Aug 2018 374.00 331.55 362.45 60.17 51.14 56.90 14,556.05
Jul 2018 355.00 260.30 344.80 57.38 40.49 54.13 13,847.23
Jun 2018 332.50 255.60 276.00 53.94 36.31 43.32 11,080.90
May 2018 357.85 301.40 329.50 57.81 46.01 51.66 13,215.40
Apr 2018 365.00 314.90 352.10 61.93 47.63 55.20 14,121.83
Mar 2018 366.90 308.50 312.25 59.03 47.52 48.94 12,520.93
Feb 2018 379.00 290.00 358.70 105.32 67.35 92.05 14,383.53
Jan 2018 414.50 289.00 358.80 107.70 73.61 92.03 14,379.20
Share Prices Of 2017
Dec 2017 309.00 264.80 291.80 81.82 65.10 74.84 11,694.12
Nov 2017 307.00 261.10 274.55 82.36 66.73 70.38 10,997.14
Oct 2017 286.95 220.00 284.50 74.19 56.25 72.93 11,395.69
Sep 2017 245.00 212.55 223.40 66.03 52.31 57.24 8,943.00
Aug 2017 249.90 194.75 220.30 66.50 44.39 56.44 8,818.90
Jul 2017 245.00 146.15 211.10 69.11 37.29 53.99 8,436.47
Jun 2017 160.05 145.00 146.35 41.96 36.72 37.43 5,848.78
May 2017 170.00 148.50 155.50 43.84 36.44 39.66 6,196.20
Apr 2017 156.40 126.10 147.50 40.88 30.67 37.62 5,877.42
Mar 2017 132.45 120.00 125.85 34.98 30.16 32.08 5,012.30
Feb 2017 136.70 122.10 129.50 30.28 25.40 28.45 5,157.67
Jan 2017 127.65 95.70 124.85 28.67 20.88 27.43 4,971.55
Share Prices Of 2016
Dec 2016 102.35 93.55 96.15 23.41 20.40 21.12 3,828.71
Nov 2016 106.50 85.00 95.90 24.24 15.87 21.05 3,815.68
Oct 2016 112.90 79.90 105.20 25.29 16.54 23.09 4,185.71
Sep 2016 90.50 73.85 79.60 20.24 15.01 17.44 3,161.63
Aug 2016 91.25 83.95 84.55 20.25 18.33 18.53 3,358.23
Jul 2016 94.90 84.15 88.65 20.95 17.91 19.34 3,505.31
Jun 2016 91.95 71.53 88.25 21.62 15.32 19.25 3,489.50
May 2016 74.83 67.66 74.26 20.43 17.89 20.12 3,647.59
Apr 2016 76.19 69.92 71.49 21.81 18.53 19.37 3,511.25
Mar 2016 75.35 58.97 72.89 20.67 15.39 19.75 3,580.41
Feb 2016 70.84 55.84 59.10 48.32 36.05 38.64 2,901.98
Jan 2016 80.14 59.86 70.12 54.59 38.19 45.82 3,441.55
Adani Ports & Special Economic Zone Ltd     339.55   Down   -0.40 (-0.12%)   Asian Paints Ltd     1,716.55   Up   7.25 (0.42%)   Axis Bank Ltd     409.55   Down   -0.55 (-0.13%)   Bajaj Auto Ltd     2,783.40   Down   -12.70 (-0.45%)   Bajaj Finance Ltd     2,411.90   Up   65.70 (2.80%)   Bajaj Finserv Ltd     5,286.05   Up   101.35 (1.95%)   Bharat Petroleum Corporation Ltd     349.05   Up   7.45 (2.18%)   Bharti Airtel Ltd     551.65   Down   -6.45 (-1.16%)   Bharti Infratel Ltd     219.00   Down   -4.25 (-1.90%)   Britannia Industries Ltd     3,510.30   Up   59.30 (1.72%)   Cipla Ltd     641.20   Up   3.60 (0.56%)   Coal India Ltd     141.70   Down   -1.70 (-1.19%)   Dr Reddys Laboratories Ltd     3,962.40   Up   67.10 (1.72%)   Eicher Motors Ltd     17,542.85   Up   146.60 (0.84%)   GAIL (India) Ltd     96.35   Down   -0.20 (-0.21%)   Grasim Industries Ltd     597.80   Up   1.45 (0.24%)   HCL Technologies Ltd     562.80   Up   2.60 (0.46%)   HDFC Bank Ltd     1,022.25   Up   21.25 (2.12%)   Hero Honda Motors Ltd     2,300.20   Down   -18.05 (-0.78%)   Hindalco Industries Ltd     143.35   Up   2.20 (1.56%)   Hindustan Unilever Ltd     2,120.50   Up   13.10 (0.62%)   Housing Development Finance Corporation Ltd     1,835.65   Up   22.10 (1.22%)   ICICI Bank Ltd     356.85   Up   8.45 (2.43%)   Indian Oil Corporation Ltd     87.00   Up   1.20 (1.40%)   IndusInd Bank Ltd     432.35   Down   -2.35 (-0.54%)   Infosys Technologies Ltd     701.55   Down   -6.55 (-0.93%)   ITC Ltd     196.70   Down   -0.55 (-0.28%)   JSW Steel Ltd     192.70   Up   0.55 (0.29%)   Kotak Mahindra Bank Ltd     1,386.55   Up   43.65 (3.25%)   Larsen & Toubro Ltd     961.30   Up   15.85 (1.68%)   Mahindra & Mahindra Ltd     485.10   Up   22.25 (4.81%)   Maruti Suzuki India Ltd     5,624.00   Down   -66.10 (-1.16%)   Nestle India Ltd     17,407.55   Up   393.10 (2.31%)   NIFTY (S&P CNX)     10,061.55   Up   82.45 (0.83%)   NTPC Ltd     94.70   Down   -2.05 (-2.12%)   Oil & Natural Gas Corpn Ltd     86.30   Up   2.00 (2.37%)   Power Grid Corporation of India Ltd     164.55   Down   -0.50 (-0.30%)   Reliance Industries Ltd     1,541.65   Up   5.95 (0.39%)   Shree Cement Ltd     21,630.10   Up   429.10 (2.02%)   State Bank of India     174.90   Up   4.65 (2.73%)   Sun Pharmaceuticals Industries Ltd     476.15   Up   3.05 (0.64%)   Tata Consultancy Services Ltd     2,046.15   Down   -1.00 (-0.05%)   Tata Motors Ltd     98.75   Up   2.25 (2.33%)   Tata Steel Ltd     317.40   Down   -2.00 (-0.63%)   Tech Mahindra Ltd     553.25   Up   5.75 (1.05%)   Titan Company Ltd     984.35   Up   8.20 (0.84%)   UltraTech Cement Ltd     3,855.90   Up   21.65 (0.56%)   UPL Ltd     419.10   Down   -5.60 (-1.32%)   Vedanta Ltd     96.70   Down   -0.20 (-0.21%)   Wipro Ltd     211.35   Down   -4.50 (-2.08%)   Zee Entertainment Enterprises Ltd     195.70   Down   -3.25 (-1.63%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?