Sterlite Technologies Ltd

STTE
🏛️ 印度 →
117.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 143.70 144.45 142.30 142.80 1.0M
2023-12-28 144.75 145.20 142.80 143.10 0.8M
2023-12-27 144.90 146.55 142.75 143.50 0.9M
2023-12-26 145.55 146.30 143.70 144.30 0.9M
2023-12-22 147.80 147.80 143.95 145.20 0.8M
2023-12-21 142.65 145.00 141.25 144.50 1.1M
2023-12-20 149.60 149.85 142.65 143.60 1.8M
2023-12-19 148.45 151.50 146.00 148.65 2.4M
2023-12-18 147.30 149.65 145.55 147.80 1.6M
2023-12-15 145.80 148.90 145.35 146.80 2.0M
2023-12-14 145.40 146.55 144.50 144.80 1.1M
2023-12-13 146.00 146.35 143.75 144.20 1.0M
2023-12-12 146.60 148.20 145.00 145.35 1.0M
2023-12-11 148.20 149.15 145.50 146.40 1.1M
2023-12-08 148.00 150.20 146.15 147.65 1.1M
2023-12-07 147.15 149.70 146.95 147.45 1.0M
2023-12-06 148.95 150.00 146.40 147.95 1.4M
2023-12-05 149.05 150.40 146.75 148.45 1.3M
2023-12-04 150.40 153.45 148.60 149.05 1.9M
2023-12-01 147.95 150.50 147.50 148.10 1.3M
2023-11-30 152.50 153.95 143.80 146.20 4.9M
2023-11-29 156.20 157.90 149.55 152.05 2.6M
2023-11-28 155.15 158.90 152.80 157.25 2.2M
2023-11-24 152.05 158.45 151.70 155.15 3.2M
2023-11-23 146.75 152.30 146.25 151.80 1.7M
2023-11-22 149.00 151.15 145.60 146.05 1.8M
2023-11-21 153.90 154.25 148.60 149.00 2.3M
2023-11-20 158.05 158.45 151.95 152.60 1.6M
2023-11-17 158.30 162.90 156.65 157.55 6.1M
2023-11-16 144.75 158.80 143.35 157.15 15.4M
2023-11-15 142.55 146.60 140.80 144.40 2.9M
2023-11-13 141.75 142.80 140.45 141.60 2.7M
2023-11-12 141.40 142.50 140.25 141.20 0.9M
2023-11-10 136.15 142.00 136.10 139.85 3.4M
2023-11-09 137.35 140.00 136.00 136.65 2.2M
2023-11-08 133.80 138.80 133.45 137.90 2.8M
2023-11-07 135.80 135.95 132.40 132.90 2.4M
2023-11-06 137.20 138.45 135.15 135.60 1.3M
2023-11-03 138.50 138.80 136.10 136.65 0.9M
2023-11-02 138.40 139.70 136.25 137.65 1.2M
2023-11-01 139.55 139.95 136.00 136.50 1.3M
2023-10-31 139.95 142.00 137.60 139.50 1.6M
2023-10-30 138.45 142.20 136.20 139.00 3.8M
2023-10-27 149.80 151.85 128.55 135.90 20.8M
2023-10-26 150.60 153.40 146.75 149.75 1.8M
2023-10-25 158.80 159.20 149.30 150.90 1.2M
2023-10-23 165.60 166.30 155.00 155.80 1.5M
2023-10-20 163.20 169.95 162.00 165.00 3.7M
2023-10-19 161.50 163.40 159.25 162.70 1.4M
2023-10-18 160.20 167.70 160.20 162.05 3.1M
2023-10-17 160.25 163.00 159.40 160.20 1.0M
2023-10-16 160.30 162.65 158.65 159.10 0.8M
2023-10-13 162.40 164.25 159.00 159.55 1.1M
2023-10-12 157.50 163.40 157.45 162.10 2.2M
2023-10-11 157.45 158.90 157.05 157.40 0.4M
2023-10-10 155.60 158.50 155.20 155.95 0.9M
2023-10-09 155.70 157.90 153.10 153.70 0.7M
2023-10-06 159.55 162.40 158.05 159.40 0.8M
2023-10-05 156.95 159.70 156.30 158.95 0.8M
2023-10-04 158.40 159.45 155.00 156.00 0.8M
2023-10-03 161.00 162.50 158.50 158.85 0.9M
2023-09-29 157.40 161.95 156.25 161.05 1.5M
2023-09-28 158.20 160.60 156.30 156.70 0.9M
2023-09-27 160.05 160.40 156.80 157.70 1.1M
2023-09-26 160.00 162.20 159.80 160.15 0.6M
2023-09-25 162.30 163.30 160.05 160.75 0.6M
2023-09-22 161.00 163.35 159.55 161.25 0.6M
2023-09-21 163.55 165.00 160.00 161.00 0.8M
2023-09-20 164.85 165.90 162.30 163.55 0.9M
2023-09-18 166.00 171.50 165.15 166.10 1.7M
2023-09-15 167.50 168.20 164.50 165.20 0.9M
2023-09-14 165.80 167.90 165.25 166.70 1.1M
2023-09-13 163.10 166.35 158.40 164.85 2.4M
2023-09-12 177.00 178.10 160.90 162.65 4.6M
2023-09-11 173.95 179.05 171.50 175.65 5.6M
2023-09-08 174.00 175.00 170.35 171.30 3.4M
2023-09-07 168.90 173.80 167.45 168.50 2.2M
2023-09-06 169.00 172.20 167.50 168.90 1.7M
2023-09-05 172.00 174.40 167.20 168.30 2.9M
2023-09-04 169.90 173.30 169.40 171.60 2.2M
2023-09-01 173.25 174.50 167.40 168.40 3.5M
2023-08-31 167.50 172.90 167.05 171.55 10.3M
2023-08-30 153.50 167.70 153.00 165.85 17.4M
2023-08-29 153.40 154.95 151.50 152.55 1.3M
2023-08-28 153.45 154.65 152.30 152.70 0.8M
2023-08-25 153.50 159.20 152.05 152.95 2.3M
2023-08-24 156.30 158.50 154.10 155.10 1.4M
2023-08-23 153.05 159.45 153.05 154.95 2.2M
2023-08-22 152.00 154.65 151.30 153.30 1.1M
2023-08-21 151.65 152.70 150.75 151.35 0.5M
2023-08-18 152.00 154.10 150.75 151.30 0.9M
2023-08-17 152.30 154.55 151.55 152.00 1.1M
2023-08-16 149.20 152.90 149.00 151.90 1.1M
2023-08-14 154.00 154.00 149.70 150.70 1.3M
2023-08-11 155.40 157.25 153.50 154.10 1.6M
2023-08-10 155.55 158.70 153.35 154.55 2.1M
2023-08-09 154.70 156.60 152.30 155.95 1.7M
2023-08-08 159.50 159.80 152.70 154.00 2.4M
2023-08-07 160.00 164.00 157.30 158.30 12.1M
2023-08-04 148.45 155.60 148.10 151.70 5.2M
2023-08-03 147.00 148.80 146.05 147.45 1.4M
2023-08-02 149.70 149.70 145.10 146.55 1.3M
2023-08-01 151.00 151.60 147.95 149.10 1.1M
2023-07-31 151.85 152.20 149.45 150.20 1.2M
2023-07-28 151.30 152.65 149.15 149.60 1.5M
2023-07-27 148.75 156.80 148.00 150.65 7.6M
2023-07-26 150.00 150.05 148.35 148.55 0.7M
2023-07-25 149.50 150.70 148.10 149.40 1.5M
2023-07-24 152.10 152.45 149.15 149.45 1.3M
2023-07-21 152.55 153.65 150.50 152.00 0.8M
2023-07-20 154.10 154.95 152.25 153.00 1.2M
2023-07-19 149.90 154.00 148.90 153.05 1.7M
2023-07-18 150.00 151.50 148.45 148.80 0.5M
2023-07-17 148.55 151.60 147.80 150.00 0.8M
2023-07-14 148.15 149.90 147.15 147.90 0.6M
2023-07-13 150.35 150.35 147.10 147.75 0.6M
2023-07-12 153.00 153.95 149.40 150.05 2.4M
2023-07-11 148.55 150.00 147.15 148.15 0.5M
2023-07-10 149.50 149.50 147.70 148.00 0.3M
2023-07-07 149.85 150.95 148.20 148.75 0.5M
2023-07-06 149.30 150.90 149.00 149.85 0.6M
2023-07-05 151.50 151.80 148.85 149.30 0.6M
2023-07-04 153.40 153.50 150.60 151.25 0.7M
2023-07-03 149.00 154.70 149.00 153.50 3.4M
2023-06-30 148.00 148.50 145.80 146.20 0.6M
2023-06-28 148.25 148.90 146.25 146.45 0.6M
2023-06-27 149.65 149.65 146.80 147.05 0.8M
2023-06-26 148.05 149.35 146.60 148.55 0.3M
2023-06-23 150.10 150.90 147.80 148.10 0.5M
2023-06-22 150.50 152.70 149.30 150.15 0.4M
2023-06-21 152.00 152.45 150.20 150.95 0.6M
2023-06-20 152.30 153.95 150.50 151.25 0.5M
2023-06-19 154.00 155.90 151.05 151.45 0.9M
2023-06-16 152.30 154.70 151.75 154.15 0.8M
2023-06-15 152.00 152.85 150.50 151.45 0.4M
2023-06-14 151.85 152.00 150.30 151.40 0.4M
2023-06-13 152.85 152.85 150.35 150.80 0.4M
2023-06-12 153.40 153.70 151.35 151.80 0.4M
2023-06-09 154.85 154.85 151.00 151.80 0.5M
2023-06-08 156.40 156.40 152.70 154.00 0.8M
2023-06-07 148.50 155.55 148.50 155.05 1.9M
2023-06-06 148.95 149.20 147.75 148.35 0.5M
2023-06-05 149.20 151.50 148.00 148.35 0.9M
2023-06-02 150.35 150.90 146.70 147.75 1.0M
2023-06-01 149.90 152.95 148.70 149.20 0.9M
2023-05-31 151.00 152.10 147.60 149.00 0.8M
2023-05-30 152.90 154.80 150.05 150.80 0.6M
2023-05-29 152.95 153.80 151.80 152.15 0.3M
2023-05-26 154.90 155.35 151.50 152.10 0.9M
2023-05-25 153.35 155.30 153.20 154.60 0.4M
2023-05-24 155.00 155.95 153.00 153.35 0.8M
2023-05-23 153.00 155.20 151.70 154.00 0.7M
2023-05-22 157.15 157.15 150.60 152.55 0.8M
2023-05-19 159.95 160.30 155.25 156.55 0.8M
2023-05-18 168.00 168.70 158.55 159.40 1.9M
2023-05-17 165.75 175.65 156.75 164.65 6.3M
2023-05-16 164.00 168.20 163.85 164.90 0.6M
2023-05-15 163.25 164.65 161.50 163.60 0.3M
2023-05-12 165.00 165.40 162.10 162.50 0.3M
2023-05-11 168.75 168.75 165.00 165.55 0.4M
2023-05-10 168.20 171.50 166.05 168.10 0.6M
2023-05-09 168.95 173.60 165.20 167.05 2.4M
2023-05-08 162.50 168.95 161.15 167.85 1.4M
2023-05-05 165.50 166.10 161.65 162.20 0.4M
2023-05-04 162.95 166.00 162.65 164.70 0.5M
2023-05-03 161.00 165.10 161.00 162.55 0.6M
2023-05-02 161.80 163.30 160.00 161.75 0.4M
2023-04-28 158.35 160.80 158.30 160.20 0.3M
2023-04-27 157.95 159.45 157.20 157.90 0.2M
2023-04-26 157.70 159.65 157.05 157.95 0.2M
2023-04-25 158.00 159.15 157.15 157.55 0.3M
2023-04-24 158.45 159.80 156.75 157.70 0.2M
2023-04-21 158.65 159.90 157.00 157.80 0.2M
2023-04-20 158.85 160.40 157.00 158.25 0.4M
2023-04-19 159.15 162.30 157.60 158.00 0.3M
2023-04-18 161.00 161.25 158.00 159.10 0.4M
2023-04-17 160.50 162.55 158.55 160.85 0.2M
2023-04-13 159.00 162.40 158.35 161.35 0.4M
2023-04-12 161.00 161.50 158.70 159.40 0.2M
2023-04-11 157.30 162.15 157.30 160.85 0.4M
2023-04-10 158.00 160.75 155.80 156.75 0.4M
2023-04-06 155.40 159.30 155.25 158.00 0.5M
2023-04-05 155.60 157.05 153.45 155.60 0.4M
2023-04-03 148.95 155.40 148.65 154.65 1.0M
2023-03-31 145.95 151.85 145.95 147.55 1.0M
2023-03-29 143.50 149.45 143.05 145.20 1.0M
2023-03-28 148.00 148.70 142.00 142.60 0.6M
2023-03-27 152.15 152.80 145.90 148.40 0.8M
2023-03-24 157.40 158.75 149.95 152.10 0.8M
2023-03-23 158.25 161.75 155.75 156.65 0.6M
2023-03-22 160.00 162.35 159.00 159.45 0.3M
2023-03-21 157.50 160.75 157.00 159.70 0.4M
2023-03-20 159.75 159.90 154.25 156.70 0.4M
2023-03-17 160.10 162.50 158.60 159.15 0.3M
2023-03-16 160.50 162.65 158.10 159.10 0.5M
2023-03-15 160.00 166.45 159.00 159.75 0.9M
2023-03-14 161.00 162.55 158.00 159.10 0.4M
2023-03-13 165.45 166.45 158.30 160.35 0.8M
2023-03-10 166.00 168.00 164.20 164.85 0.4M
2023-03-09 172.70 175.95 167.90 168.40 0.5M
2023-03-08 163.15 172.75 162.65 171.90 1.0M
2023-03-06 162.25 165.75 161.70 165.10 0.5M
2023-03-03 160.00 162.90 159.85 161.40 0.5M
2023-03-02 160.00 162.50 159.10 159.85 0.4M
2023-03-01 158.80 161.35 155.75 159.85 0.6M
2023-02-28 161.75 161.75 152.75 158.65 0.9M
2023-02-27 164.25 164.30 158.85 160.45 0.6M
2023-02-24 167.30 168.75 163.15 163.95 0.3M
2023-02-23 166.25 170.00 163.10 167.30 0.5M
2023-02-22 168.00 169.90 165.40 166.25 0.3M
2023-02-21 170.00 170.95 168.45 169.85 0.5M
2023-02-20 171.10 172.00 169.15 170.15 0.2M
2023-02-17 170.00 173.70 169.95 171.30 0.4M
2023-02-16 171.30 173.45 170.20 171.00 0.4M
2023-02-15 169.10 172.75 169.10 171.70 0.4M
2023-02-14 171.00 172.95 169.00 169.60 0.4M
2023-02-13 171.80 174.35 171.40 172.45 0.3M
2023-02-10 172.50 175.95 172.50 173.25 0.2M
2023-02-09 173.85 176.30 172.30 173.95 0.4M
2023-02-08 171.20 178.80 171.20 173.85 1.1M
2023-02-07 175.20 176.25 170.25 170.95 0.4M
2023-02-06 173.30 178.60 173.30 175.05 0.4M
2023-02-03 177.00 177.45 170.25 174.90 0.9M
2023-02-02 175.00 181.95 174.30 176.30 0.5M
2023-02-01 183.05 185.80 172.25 175.60 0.8M
2023-01-31 181.75 185.00 180.30 181.65 0.6M
2023-01-30 174.00 185.75 173.40 181.05 1.8M
2023-01-27 179.85 181.35 167.05 175.00 1.5M
2023-01-25 179.80 182.00 176.30 179.60 0.7M
2023-01-24 189.00 189.00 180.10 180.65 1.0M
2023-01-23 186.40 192.90 183.05 188.35 2.0M
2023-01-20 182.00 187.50 180.70 185.15 1.0M
2023-01-19 183.00 185.35 181.50 182.55 0.5M
2023-01-18 180.45 187.00 180.10 184.20 2.6M
2023-01-17 170.90 180.85 170.90 179.55 4.5M
2023-01-16 172.90 173.60 169.35 170.70 0.6M
2023-01-13 170.35 172.55 169.80 171.55 0.5M
2023-01-12 171.60 172.70 168.60 170.15 0.8M
2023-01-11 168.75 173.90 167.60 170.35 2.7M
2023-01-10 170.75 171.15 167.00 167.85 0.3M
2023-01-09 171.65 174.30 169.15 170.75 0.4M
2023-01-06 173.00 173.65 167.90 168.90 0.4M
2023-01-05 172.45 174.60 170.50 172.95 0.4M
2023-01-04 175.95 175.95 171.50 172.15 0.5M
2023-01-03 179.45 181.50 174.65 175.60 0.6M
2023-01-02 176.80 179.95 175.60 178.55 0.5M