Stockint.com

Loading a wholistic market research tool


Research

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: 141.55 Mkt_Cap Category: Micro-Cap
Sector: Telecommunication Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: 129.15; Drift%: -7.05
Industry: Telecom - Equipment & Accessories Face Value: 2; VWAP21: 127.80 Low52 Price: 58.86 Barrier: -; Drift%: -
Basic Industry: Telecom - Equipment & Accessories Total Equity: 487,935,027 Low52 Date: 24-Apr-2025 SHP: 44.4 / 6.74 / 11.33 / 37.52
Q M W D
Trend Indicator
SiS14: 70
High/Low Price Quarter: 118.64 / 77.41 Month: 132.5 / 100.15 Week: 135.15 / 124.56 Day: 126.71 / 119.7 Sis67: 102
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 124.95 126.71 119.70 120.65 122.98 -4.06 5,886.94 1,699,110 4.22 965,676 4.72 11.88 53
2 26-Aug 129.42 130.92 124.53 125.75 127.86 -2.55 6,135.78 1,356,324 3.37 642,218 3.14 8.21 35
3 25-Aug 130.90 133.49 128.11 129.04 131.17 -1.11 6,296.31 1,063,520 2.64 456,263 2.23 5.98 25
4 22-Aug 132.20 132.69 129.00 130.49 130.40 -1.30 6,367.06 1,191,907 2.96 543,269 2.65 7.08 30
5 21-Aug 128.80 132.90 127.81 132.21 131.20 2.57 6,450.99 2,342,538 5.82 1,111,653 5.43 14.58 61
6 20-Aug 137.19 138.34 127.52 128.90 131.90 -6.31 6,289.48 3,798,994 9.44 1,651,697 8.07 21.79 90
7 19-Aug 137.45 138.89 135.87 137.58 137.31 0.54 6,713.01 1,483,951 3.69 757,994 3.70 10.41 41
8 18-Aug 136.84 140.40 134.92 136.84 138.20 1.52 6,676.90 4,619,552 11.48 3,069,539 14.99 42.42 168
9 14-Aug 129.94 135.15 129.15 134.79 133.16 4.73 6,576.88 5,340,732 13.27 2,770,488 13.53 36.89 151
10 13-Aug 126.00 131.23 126.00 128.70 129.20 2.55 6,279.72 3,250,620 8.08 1,643,538 8.03 21.23 90
11 12-Aug 127.59 129.50 124.56 125.50 126.81 -1.61 6,123.58 2,278,481 5.66 1,090,557 5.33 13.83 60
12 11-Aug 126.80 129.00 126.34 127.55 127.69 0.96 6,223.61 1,659,633 4.12 841,932 4.11 10.75 47
13 08-Aug 128.74 128.85 125.25 126.34 126.68 -1.37 6,164.57 1,589,609 3.95 800,292 3.91 10.14 44
14 07-Aug 125.99 129.30 123.57 128.09 127.22 2.29 6,249.96 3,749,808 9.32 1,490,067 7.28 18.96 83
15 06-Aug 126.45 128.35 124.20 125.22 126.39 -0.78 6,109.92 3,107,855 7.72 1,366,929 6.67 17.28 76
16 05-Aug 119.90 126.90 118.61 126.21 123.43 6.32 6,158.23 5,565,233 13.83 2,221,274 10.85 27.42 123
17 04-Aug 116.20 120.32 116.20 118.71 118.89 2.43 5,792.28 2,378,485 5.91 1,003,161 4.90 11.93 56
18 01-Aug 119.90 121.45 115.20 115.89 118.35 -3.35 5,654.68 2,539,739 6.31 1,104,505 5.39 13.07 61
19 31-Jul 121.39 125.00 118.99 119.91 121.83 -2.06 5,850.83 3,044,200 7.57 1,008,262 4.92 12.28 56
20 30-Jul 128.99 129.34 121.01 122.43 124.50 -4.72 5,973.79 3,716,599 9.24 1,420,962 6.94 17.69 79
21 29-Jul 126.84 132.50 124.40 128.49 128.55 1.27 6,269.48 8,958,100 22.26 2,397,819 11.71 30.82 133
22 28-Jul 117.80 128.35 113.03 126.88 124.21 8.18 6,190.92 13,830,189 34.37 5,416,753 26.45 67.28 300
23 25-Jul 114.88 119.00 112.51 117.29 116.17 2.10 5,722.99 4,973,323 12.36 1,753,011 8.56 20.36 97
24 24-Jul 119.50 119.60 114.11 114.88 116.50 -2.60 5,605.40 1,663,948 4.14 757,340 3.70 8.82 42
25 23-Jul 120.69 120.87 117.30 117.95 118.36 -1.53 5,755.19 1,925,730 4.79 653,974 3.19 7.74 36
26 22-Jul 117.20 121.95 117.11 119.78 119.69 2.53 5,844.49 4,167,072 10.36 1,449,478 7.08 17.35 80
27 21-Jul 115.20 118.95 113.55 116.82 116.83 1.18 5,700.06 2,505,415 6.23 816,220 3.99 9.54 45
28 18-Jul 118.00 119.50 114.25 115.46 117.21 -2.35 5,633.70 2,914,264 7.24 942,300 4.60 11.04 52
29 17-Jul 114.55 121.99 112.34 118.24 118.62 3.22 5,769.34 12,705,853 31.58 3,240,817 15.83 38.44 180
30 16-Jul 114.13 115.65 110.55 114.55 113.20 0.37 5,589.30 4,558,050 11.33 1,498,125 7.32 16.96 83
31 15-Jul 104.90 114.29 104.20 114.13 112.56 9.85 5,568.80 11,506,266 28.60 3,294,516 16.09 37.08 183
32 14-Jul 102.92 104.89 100.15 103.90 102.70 0.98 5,069.64 2,167,786 5.39 644,487 3.15 6.62 36
33 11-Jul 108.61 108.96 102.20 102.89 105.11 -5.28 5,020.36 2,884,564 7.17 1,248,591 6.10 13.12 69
34 10-Jul 110.84 111.89 107.00 108.63 109.49 -1.95 5,300.44 3,333,069 8.28 1,076,811 5.26 11.79 60
35 09-Jul 112.29 113.70 110.46 110.79 112.11 -0.79 5,405.83 2,652,138 6.59 617,789 3.02 6.93 34
36 08-Jul 112.50 114.49 109.46 111.67 112.06 0.13 5,448.77 3,744,858 9.31 1,042,972 5.09 11.69 58
37 07-Jul 115.80 117.25 110.71 111.52 113.89 -3.28 5,441.45 4,198,276 10.43 1,328,454 6.49 15.13 74
38 04-Jul 113.77 116.70 111.25 115.30 114.75 1.42 5,625.89 6,970,064 17.32 2,311,659 11.29 26.53 128
39 03-Jul 112.45 116.69 112.11 113.69 114.59 1.51 5,547.33 8,784,935 21.83 2,363,338 11.54 27.08 131
40 02-Jul 109.42 114.80 109.33 112.00 112.53 2.87 5,464.00 16,113,770 40.05 3,160,236 15.43 35.56 175
41 01-Jul 106.00 109.88 105.61 108.88 108.38 3.46 5,312.64 9,263,988 23.03 2,127,047 10.39 23.05 118
42 30-Jun 108.08 108.25 104.43 105.24 105.97 -2.05 5,135.03 5,067,998 12.60 1,538,220 7.51 16.30 85
43 27-Jun 102.50 112.22 102.50 107.44 107.89 4.31 5,242.37 18,961,360 47.13 3,639,479 17.77 39.27 202
44 26-Jun 100.26 105.45 99.27 103.00 102.80 2.75 5,025.00 9,057,661 22.51 2,037,243 9.95 20.94 113
45 25-Jun 101.50 102.09 98.76 100.24 100.17 0.36 4,891.06 6,869,630 17.07 1,732,074 8.46 17.35 96
46 24-Jun 103.00 105.60 99.21 99.88 101.79 -1.23 4,873.50 11,235,747 27.93 2,718,167 13.27 27.67 151
47 23-Jun 104.99 105.39 100.50 101.12 102.41 -4.56 4,934.00 6,675,041 16.59 1,793,687 8.76 18.37 99
48 20-Jun 108.70 111.70 104.80 105.95 107.54 -1.00 5,169.67 20,043,424 49.82 2,747,472 13.42 29.55 152
49 19-Jun 104.55 114.28 104.11 107.02 109.81 2.36 5,221.88 35,041,203 87.09 4,715,376 23.03 51.78 262
50 18-Jun 112.43 112.43 101.43 104.55 108.29 -7.24 5,101.36 31,746,324 78.90 4,905,006 23.95 53.12 272
51 17-Jun 103.00 119.20 103.00 112.71 111.81 13.41 5,499.52 147,806,669 367.37 13,843,165 67.60 154.78 768
52 16-Jun 83.70 99.99 83.40 99.38 94.32 19.26 4,849.10 67,692,826 168.25 8,174,814 39.92 77.10 453
53 13-Jun 84.00 84.87 81.74 83.33 83.43 -2.64 4,065.96 4,313,232 10.72 1,031,283 5.04 8.60 57
54 12-Jun 84.50 88.74 83.62 85.59 86.48 11.20 4,176.24 37,221,538 92.51 4,948,493 24.16 42.79 274
55 11-Jun 75.54 77.20 74.80 76.97 76.39 1.91 3,755.64 1,206,779 3.00 612,433 2.99 4.68 34
56 10-Jun 75.50 76.50 75.00 75.53 75.63 0.15 3,685.37 492,365 1.22 251,125 1.23 1.90 14
57 09-Jun 76.17 76.90 74.66 75.42 75.65 -0.50 3,680.01 708,595 1.76 375,110 1.83 2.84 21
58 06-Jun 75.30 77.74 75.16 75.80 76.38 0.82 3,698.55 1,236,565 3.07 515,961 2.52 3.94 29
59 05-Jun 73.15 77.00 73.15 75.18 75.79 2.06 3,668.30 1,524,716 3.79 707,893 3.46 5.37 39
60 04-Jun 73.22 75.32 73.01 73.66 74.14 0.60 3,594.13 1,013,836 2.52 499,782 2.44 3.71 28
61 03-Jun 73.56 73.75 72.10 73.22 73.03 -0.07 3,572.66 620,149 1.54 368,248 1.80 2.69 20
62 02-Jun 71.94 74.00 70.11 73.27 72.66 1.85 3,575.10 902,905 2.24 426,850 2.08 3.10 24
63 30-May 71.30 72.76 69.76 71.94 71.04 0.90 3,510.20 688,804 1.71 360,883 1.76 2.56 20
64 29-May 71.98 72.25 70.90 71.30 71.30 -0.46 3,478.98 402,340 1.00 204,789 1.00 1.46 11
65 28-May 71.50 72.35 71.10 71.63 71.71 0.46 3,495.08 474,797 1.18 234,955 1.15 1.68 13
66 27-May 71.78 72.28 70.67 71.30 71.24 -0.67 3,478.98 432,630 1.08 239,543 1.17 1.71 13
67 26-May 72.39 73.28 71.07 71.78 71.91 -0.32 3,502.40 663,005 1.65 318,994 1.56 2.29 18

Similar Stocks: OPTIEMUS    STLTECH    AKSHOPTFBR    BIRLACABLE    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