Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: STLTECH, Sterlite Technologies Limited, INE089C01029, Listing: 08-Dec-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 20 High52 Price: 155.05 Mkt_Cap Category: Micro-Cap
Sector: Telecommunication Lot Size: 1 High52 Date: 30-Jul-2024 Bumper: -; Drift%: -
Industry: Telecom - Equipment & Accessories Face Value: 2 Low52 Price: 77.41 Barrier: -; Drift%: -
Basic Industry: Telecom - Equipment & Accessories Total Equity: 487,886,705 Low52 Date: 17-Mar-2025 SHP: 44.17 / 8.71 / 9.42 / 37.7
Q M W D
Trend Indicator
Float14: 1.20
High/Low Price Quarter: 118.64 / 77.41 Month: 89.76 / 77.41 Week: 88.44 / 80.5 Day: 85.94 / 82.17 Float67: 0.52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 83.00 85.94 82.17 85.61 84.30 1.76 4,176.80 1,529,069 1.61 646,416 1.79 5.45 0.35
2 02-Apr 84.39 84.65 82.30 84.13 83.69 -1.19 4,104.59 952,072 1.00 361,670 1.00 3.03 0.20
3 01-Apr 81.30 85.84 81.25 85.14 84.45 5.22 4,153.87 1,946,037 2.04 738,819 2.04 6.24 0.40
4 28-Mar 84.00 86.75 80.50 80.92 83.76 -2.06 3,947.98 3,506,877 3.68 1,209,767 3.34 10.13 0.66
5 27-Mar 81.00 84.30 81.00 82.62 82.67 2.28 4,030.92 3,779,924 3.97 1,889,386 5.22 15.62 1.03
6 26-Mar 83.42 84.05 80.51 80.78 81.93 -3.15 3,941.15 2,186,088 2.30 1,193,119 3.30 9.78 0.65
7 25-Mar 86.00 87.15 83.01 83.41 83.95 -2.38 4,069.46 4,190,975 4.40 3,215,742 8.89 27.00 1.75
8 24-Mar 87.50 88.44 84.53 85.44 86.47 -1.46 4,168.50 3,143,942 3.30 2,113,881 5.84 18.28 1.15
9 21-Mar 86.60 89.28 86.10 86.71 87.41 0.29 4,230.47 2,441,703 2.56 1,370,135 3.79 11.98 0.75
10 20-Mar 87.50 89.76 86.16 86.46 88.32 -0.51 4,218.27 2,096,395 2.20 925,710 2.56 8.18 0.50
11 19-Mar 81.35 88.76 81.35 86.90 85.17 8.29 4,239.74 9,496,736 9.97 6,371,705 17.62 54.27 3.46
12 18-Mar 78.77 82.35 78.10 80.25 80.13 2.40 3,915.29 9,645,958 10.13 8,375,395 23.16 67.11 4.55
13 17-Mar 80.30 80.69 77.41 78.37 78.77 -1.90 3,823.57 2,007,370 2.11 1,054,065 2.91 8.30 0.57
14 13-Mar 80.75 81.47 79.41 79.89 80.04 -0.29 3,897.73 2,068,197 2.17 1,342,327 3.71 10.74 0.73
15 12-Mar 81.21 82.45 79.90 80.12 80.68 -0.83 3,908.95 2,735,655 2.87 2,002,606 5.54 16.16 1.09
16 11-Mar 81.30 82.75 79.67 80.79 81.25 -1.08 3,941.64 2,359,962 2.48 1,299,641 3.59 10.56 0.71
17 10-Mar 86.00 86.74 81.21 81.67 83.13 -4.64 3,984.57 2,545,734 2.67 1,065,333 2.95 8.86 0.58
18 07-Mar 81.95 86.63 81.21 85.64 84.43 5.92 4,178.26 3,820,724 4.01 1,824,333 5.04 15.40 0.99
19 06-Mar 81.00 82.50 80.41 80.85 81.33 0.70 3,944.56 3,689,572 3.88 2,651,300 7.33 21.56 1.44
20 05-Mar 83.25 87.18 78.75 80.29 81.78 -3.92 3,917.24 5,685,135 5.97 2,335,157 6.46 19.10 1.27
21 04-Mar 82.80 84.84 82.02 83.57 83.49 0.14 4,077.27 1,185,682 1.25 614,441 1.70 5.13 0.33
22 03-Mar 87.15 87.66 81.19 83.45 82.97 -3.21 4,071.41 1,731,858 1.82 772,277 2.14 6.41 0.42
23 28-Feb 87.32 89.93 85.52 86.22 87.39 -2.54 4,206.56 1,579,891 1.66 837,956 2.32 7.32 0.46
24 27-Feb 92.25 92.88 86.92 88.47 89.31 -3.99 4,316.33 1,038,535 1.09 527,658 1.46 4.71 0.29
25 25-Feb 92.64 93.99 91.70 92.15 92.72 -0.53 4,495.88 674,978 0.71 374,583 1.04 3.47 0.20
26 24-Feb 92.45 94.00 90.43 92.64 92.51 -0.22 4,519.78 1,061,468 1.11 448,173 1.24 4.15 0.24
27 21-Feb 94.50 97.50 92.10 92.84 94.45 -2.04 4,529.54 925,610 0.97 467,711 1.29 4.42 0.25
28 20-Feb 94.00 95.60 93.88 94.77 94.75 1.53 4,623.70 1,180,799 1.24 641,013 1.77 6.07 0.35
29 19-Feb 94.04 95.99 92.61 93.34 93.92 -1.13 4,553.93 1,613,204 1.69 939,433 2.60 8.82 0.51
30 18-Feb 97.00 97.00 92.11 94.41 94.59 -0.99 4,606.14 1,494,233 1.57 797,953 2.21 7.55 0.43
31 17-Feb 96.30 99.90 93.14 95.35 96.30 -0.99 4,652.00 1,316,724 1.38 525,592 1.45 5.06 0.29
32 14-Feb 102.70 102.73 95.50 96.30 98.14 -6.23 4,698.35 1,188,695 1.25 529,569 1.46 5.20 0.29
33 13-Feb 99.72 104.25 99.50 102.70 103.14 2.99 5,010.60 911,481 0.96 456,970 1.26 4.71 0.25
34 12-Feb 99.40 101.35 95.15 99.72 98.63 0.41 4,865.21 1,139,378 1.20 426,251 1.18 4.20 0.23
35 11-Feb 102.79 103.12 96.95 99.31 99.23 -3.22 4,845.20 1,550,650 1.63 814,438 2.25 8.08 0.44
36 10-Feb 105.05 106.40 101.87 102.61 103.52 -2.46 5,006.21 730,167 0.77 374,186 1.03 3.87 0.20
37 07-Feb 106.20 106.30 104.51 105.20 105.42 -0.76 5,132.57 457,433 0.48 217,593 0.60 2.29 0.12
38 06-Feb 108.00 108.00 105.53 106.01 106.43 -1.40 5,172.09 894,958 0.94 530,913 1.47 5.65 0.29
39 05-Feb 107.10 109.45 106.27 107.51 107.73 1.30 5,245.27 715,448 0.75 377,949 1.05 4.07 0.21
40 04-Feb 107.00 107.71 105.58 106.13 106.43 -0.24 5,177.94 482,728 0.51 239,434 0.66 2.55 0.13
41 03-Feb 105.56 108.56 104.40 106.39 106.59 -0.26 5,190.63 766,426 0.81 325,007 0.90 3.46 0.18
42 01-Feb 108.59 108.95 105.80 106.67 107.49 -1.83 5,204.29 546,385 0.57 174,515 0.48 1.88 0.09
43 31-Jan 105.70 109.18 104.81 108.66 107.52 2.72 5,301.38 663,640 0.70 337,752 0.93 3.63 0.18
44 30-Jan 104.20 106.86 104.16 105.78 105.82 1.85 5,160.87 590,532 0.62 242,784 0.67 2.57 0.13
45 29-Jan 100.68 104.50 100.68 103.86 103.29 3.16 5,067.19 1,054,038 1.11 591,797 1.64 6.11 0.32
46 28-Jan 103.01 104.09 98.40 100.68 100.79 -1.56 4,912.04 1,380,841 1.45 620,224 1.71 6.25 0.34
47 27-Jan 104.00 104.84 100.75 102.28 102.66 -3.82 4,990.11 1,361,427 1.43 662,707 1.83 6.80 0.36
48 24-Jan 107.34 109.20 105.89 106.34 107.43 -0.76 5,188.19 754,234 0.79 308,811 0.85 3.32 0.17
49 23-Jan 108.79 110.74 106.11 107.15 108.39 -1.57 5,227.71 1,152,402 1.21 638,579 1.77 6.92 0.35
50 22-Jan 110.00 110.64 107.75 108.83 109.03 0.05 5,309.67 1,101,121 1.16 534,214 1.48 5.82 0.29
51 21-Jan 111.39 111.88 108.21 108.78 110.04 -1.88 5,307.23 812,263 0.85 441,557 1.22 4.86 0.24
52 20-Jan 111.00 111.78 109.29 110.83 110.48 -0.84 5,407.25 855,496 0.90 406,775 1.12 4.49 0.22
53 17-Jan 109.99 113.30 109.00 111.76 111.47 2.15 5,452.62 1,633,386 1.72 440,772 1.22 4.91 0.24
54 16-Jan 108.59 110.40 107.81 109.36 109.17 2.14 5,335.53 745,352 0.78 411,530 1.14 4.49 0.22
55 15-Jan 107.19 108.42 105.91 107.02 107.16 0.54 5,221.36 623,332 0.65 261,631 0.72 2.80 0.14
56 14-Jan 104.50 107.80 102.87 106.44 105.65 2.91 5,193.07 1,108,639 1.16 492,575 1.36 5.20 0.27
57 13-Jan 109.36 110.92 102.51 103.34 105.68 -8.12 5,041.82 2,071,826 2.18 1,135,527 3.14 12.00 0.62
58 10-Jan 111.94 113.20 106.48 111.73 110.71 0.53 5,451.16 1,590,476 1.67 667,151 1.84 7.39 0.36
59 09-Jan 112.50 113.64 110.55 111.14 112.19 -1.53 5,422.37 492,832 0.52 239,081 0.66 2.68 0.13
60 08-Jan 112.00 113.97 110.58 112.84 112.29 0.68 5,505.31 862,189 0.91 334,225 0.92 3.75 0.18
61 07-Jan 111.90 112.63 110.50 112.07 111.78 0.22 5,467.75 834,094 0.88 415,859 1.15 4.65 0.23
62 06-Jan 116.90 116.90 110.77 111.82 112.78 -4.24 5,455.55 995,923 1.05 523,033 1.45 5.90 0.28
63 03-Jan 116.00 118.64 115.95 116.56 117.34 0.42 5,686.81 793,900 0.83 390,801 1.08 4.59 0.21
64 02-Jan 116.24 116.72 115.15 116.07 115.86 0.23 5,662.90 551,477 0.58 280,297 0.78 3.25 0.15
65 01-Jan 114.78 116.39 114.74 115.80 115.66 1.06 5,649.73 477,354 0.50 197,502 0.55 2.28 0.11
66 31-Dec 113.74 115.40 113.32 114.57 114.34 0.50 5,589.72 494,394 0.52 214,118 0.59 2.45 0.12
67 30-Dec 115.87 116.40 113.48 114.00 114.94 -1.65 5,561.00 932,832 0.98 377,798 1.04 4.34 0.21

Similar Stocks: OPTIEMUS    STLTECH    AKSHOPTFBR    BIRLACABLE    KAVVERITEL    MRO-TEK    TNTELE    ITI    TEJASNET    FROG   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com