• Sensex   39298.38   246.32  sensex_up_arr
  • Nifty   11661.85   75.50   sensex_up_arr
  • Bank Nifty   29120.25   0.45   sensex_up_arr
  • BSE Midcap   14420.25   1.78  sensex_up_arr
  • USDINR   71.21   -0.06   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Sterlite Technologies LtdIndustry : Cables - Telephone
BSE Code:532374
ISIN Demat:INE089C01029
Book Value(Rs):39.35
NSE Symbol:STRTECH
Div & Yield %:2.37
Market Cap (Rs Cr.):5942.26
P/E(TTM):10.45
EPS(TTM):14.08
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)
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
Share Prices Of 2015
Dec 2015 87.30 71.20 77.76 62.07 44.49 50.81 3,816.70
Nov 2015 75.63 64.77 73.14 51.41 40.27 47.76 3,586.98
Oct 2015 81.95 70.48 75.31 53.85 45.71 49.17 3,693.53
Sep 2015 71.81 58.13 71.12 47.34 36.20 46.44 3,488.33
Aug 2015 88.42 52.86 62.11 59.38 30.67 40.53 3,044.39
Jul 2015 86.01 63.20 81.82 57.94 38.51 53.40 4,010.54
Jun 2015 69.15 51.09 67.46 46.22 32.60 43.99 3,304.18
May 2015 61.31 45.42 58.93 42.22 29.38 38.43 2,886.48
Apr 2015 54.23 44.09 48.31 36.36 26.93 31.50 2,366.32
Mar 2015 56.68 38.98 44.09 37.79 24.15 28.75 2,159.44
Feb 2015 56.56 48.52 52.54 57.33 45.77 50.72 2,573.21
Jan 2015 57.85 42.80 49.92 59.35 39.01 48.19 2,444.60
Adani Ports & Special Economic Zone Ltd     421.70   Up   12.55 (3.07%)   Asian Paints Ltd     1,816.75   Up   4.45 (0.25%)   Axis Bank Ltd     709.55   Down   -0.75 (-0.11%)   Bajaj Auto Ltd     3,087.05   Down   -24.45 (-0.79%)   Bajaj Finance Ltd     4,137.65   Up   30.85 (0.75%)   Bajaj Finserv Ltd     8,265.95   Down   -50.70 (-0.61%)   Bharat Petroleum Corporation Ltd     520.30   Up   7.00 (1.36%)   Bharti Airtel Ltd     383.50   Down   -2.35 (-0.61%)   Bharti Infratel Ltd     261.60   Up   4.65 (1.81%)   Britannia Industries Ltd     3,252.35   Up   4.50 (0.14%)   Cipla Ltd     444.15   Down   -2.15 (-0.48%)   Coal India Ltd     205.95   Up   6.55 (3.28%)   Dr Reddys Laboratories Ltd     2,724.85   Down   -2.55 (-0.09%)   Eicher Motors Ltd     20,275.90   Down   -215.95 (-1.05%)   GAIL (India) Ltd     129.55   Up   0.80 (0.62%)   Grasim Industries Ltd     746.50   Up   21.95 (3.03%)   HCL Technologies Ltd     1,095.50   Up   2.45 (0.22%)   HDFC Bank Ltd     1,229.00   Up   9.00 (0.74%)   Hero Honda Motors Ltd     2,646.15   Up   16.95 (0.64%)   Hindalco Industries Ltd     187.40   Down   -1.40 (-0.74%)   Hindustan Unilever Ltd     2,106.85   Up   3.00 (0.14%)   Housing Development Finance Corporation Ltd     2,094.45   Up   4.70 (0.22%)   ICICI Bank Ltd     437.80   Down   -2.80 (-0.64%)   Indian Oil Corporation Ltd     145.60   Down   -0.80 (-0.55%)   IndusInd Bank Ltd     1,342.65   Up   2.55 (0.19%)   Infosys Technologies Ltd     767.85   Down   -1.65 (-0.21%)   ITC Ltd     246.50   Up   0.65 (0.26%)   JSW Steel Ltd     223.35   Up   0.40 (0.18%)   Kotak Mahindra Bank Ltd     1,615.25   Up   10.70 (0.67%)   Larsen & Toubro Ltd     1,447.80   Up   23.45 (1.65%)   Mahindra & Mahindra Ltd     593.30   Down   0.00 (0.00%)   Maruti Suzuki India Ltd     7,302.30   Up   178.40 (2.50%)   Nestle India Ltd     14,835.45   Up   318.60 (2.19%)   NIFTY (S&P CNX)     11,661.85   Up   75.50 (0.65%)   NTPC Ltd     121.05   Up   2.35 (1.98%)   Oil & Natural Gas Corpn Ltd     143.50   Up   2.10 (1.49%)   Power Grid Corporation of India Ltd     202.55   Up   4.85 (2.45%)   Reliance Industries Ltd     1,416.35   Up   19.85 (1.42%)   State Bank of India     269.65   Up   4.20 (1.58%)   Sun Pharmaceuticals Industries Ltd     401.65   Up   0.15 (0.04%)   Tata Consultancy Services Ltd     2,057.35   Up   26.40 (1.30%)   Tata Motors Ltd     136.85   Down   -2.65 (-1.90%)   Tata Steel Ltd     359.60   Up   3.50 (0.98%)   Tech Mahindra Ltd     734.20   Up   9.85 (1.36%)   Titan Company Ltd     1,300.60   Up   23.55 (1.84%)   UltraTech Cement Ltd     4,295.30   Up   34.85 (0.82%)   UPL Ltd     599.00   Up   7.05 (1.19%)   Vedanta Ltd     150.25   Up   1.95 (1.31%)   Wipro Ltd     248.90   Up   1.05 (0.42%)   Yes Bank Ltd     51.40   Up   4.00 (8.44%)   Zee Entertainment Enterprises Ltd     250.20   Down   -14.25 (-5.39%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?