STERLITE INDUSTRIES $7.01

down -0.18


21/5/2013 04:21 PM  |  NYSE : SLT  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

SLT historical data

Date Open High Low Close Volume
5/21/2013 7.00 7.07 6.97 7.01 3815
5/20/2013 7.04 7.21 7.02 7.19 4999
5/17/2013 7.12 7.15 7.06 7.07 3855
5/16/2013 7.12 7.20 7.12 7.16 3705
5/15/2013 7.02 7.05 6.97 7.04 3880
5/14/2013 7.02 7.05 6.97 6.99 3760
5/13/2013 7.05 7.07 6.97 7.01 6173
5/10/2013 7.14 7.23 7.10 7.18 8562
5/9/2013 7.16 7.29 7.11 7.13 9014
5/8/2013 7.28 7.44 7.26 7.38 5197
5/7/2013 7.32 7.40 7.25 7.39 5625
5/6/2013 7.30 7.34 7.25 7.31 3660
5/3/2013 7.23 7.35 7.22 7.32 6258
5/2/2013 7.10 7.23 7.01 7.21 9173
5/1/2013 7.17 7.18 7.03 7.05 4904
4/30/2013 7.00 7.23 6.97 7.23 10556
4/29/2013 6.70 6.74 6.65 6.73 3403
4/26/2013 6.62 6.65 6.51 6.54 4072
4/25/2013 6.65 6.75 6.61 6.70 5407
4/24/2013 6.47 6.56 6.46 6.55 6863
4/23/2013 6.45 6.47 6.40 6.46 8987
4/22/2013 6.52 6.52 6.32 6.43 7073
4/19/2013 6.53 6.53 6.36 6.43 6129
4/18/2013 6.49 6.57 6.37 6.42 8492
4/17/2013 6.52 6.56 6.41 6.47 11762
4/16/2013 6.24 6.35 6.23 6.34 7839
4/15/2013 6.34 6.36 6.07 6.08 10418
4/12/2013 6.49 6.52 6.37 6.48 3964
4/11/2013 6.64 6.69 6.53 6.54 4797
4/10/2013 6.59 6.74 6.57 6.64 10730
4/9/2013 6.40 6.64 6.40 6.55 6389
4/8/2013 6.45 6.48 6.36 6.40 6750
4/5/2013 6.41 6.60 6.38 6.59 5634
4/4/2013 6.55 6.58 6.42 6.47 7188
4/3/2013 6.73 6.75 6.63 6.65 6405
4/2/2013 6.82 6.91 6.74 6.88 10808
4/1/2013 6.69 6.76 6.56 6.61 9502
3/28/2013 6.97 6.99 6.91 6.98 4749
3/27/2013 6.82 6.83 6.76 6.83 5732
3/26/2013 6.80 6.87 6.76 6.86 8671
3/25/2013 6.85 6.86 6.76 6.78 4941
3/22/2013 6.86 6.94 6.83 6.92 5552
3/21/2013 6.83 6.83 6.76 6.80 4623
3/20/2013 6.84 6.88 6.80 6.87 3729
3/19/2013 6.95 6.97 6.81 6.85 9051
3/18/2013 7.15 7.29 7.10 7.24 4714
3/15/2013 7.28 7.39 7.26 7.37 3969
3/14/2013 7.32 7.39 7.29 7.33 3019
3/13/2013 7.32 7.32 7.27 7.29 4420
3/12/2013 7.38 7.41 7.31 7.32 4626
3/11/2013 7.47 7.59 7.40 7.55 9687
3/8/2013 7.46 7.51 7.42 7.50 4729
3/7/2013 7.35 7.44 7.35 7.42 3955
3/6/2013 7.22 7.29 7.19 7.24 4350
3/5/2013 7.00 7.05 6.96 6.99 5000
3/4/2013 6.80 6.80 6.65 6.66 4272
3/1/2013 6.90 6.96 6.86 6.93 10085
2/28/2013 7.13 7.14 7.02 7.05 9146
2/27/2013 7.26 7.39 7.21 7.36 5510
2/26/2013 7.07 7.23 7.04 7.21 10506
2/25/2013 7.15 7.22 7.08 7.14 6205
2/22/2013 7.15 7.17 7.07 7.15 3832
2/21/2013 7.21 7.27 7.06 7.12 5032
2/20/2013 7.62 7.62 7.38 7.39 4933
2/19/2013 7.57 7.67 7.56 7.61 4671
2/15/2013 7.43 7.50 7.38 7.39 3434
2/14/2013 7.42 7.44 7.37 7.42 5008
2/13/2013 7.59 7.60 7.48 7.50 4942
2/12/2013 7.71 7.76 7.65 7.73 1622
2/11/2013 7.75 7.79 7.67 7.72 2494
2/8/2013 7.70 7.81 7.62 7.74 5620
2/7/2013 8.02 8.02 7.83 7.92 4574
2/6/2013 8.13 8.18 8.06 8.17 2759
2/5/2013 8.23 8.24 8.12 8.15 7054
2/4/2013 8.43 8.43 8.20 8.26 5189
2/1/2013 8.52 8.58 8.48 8.58 5378
1/31/2013 8.65 8.70 8.47 8.49 9930
1/30/2013 8.61 8.75 8.58 8.68 5313
1/29/2013 8.33 8.57 8.33 8.56 6444
1/28/2013 8.40 8.51 8.36 8.40 5518
1/25/2013 8.38 8.41 8.30 8.39 4697
1/24/2013 8.24 8.35 8.19 8.27 3980
1/23/2013 8.45 8.52 8.34 8.39 4565
1/22/2013 8.42 8.50 8.37 8.49 7183
1/18/2013 8.46 8.55 8.40 8.55 3764
1/17/2013 8.61 8.68 8.57 8.58 2507
1/16/2013 8.50 8.62 8.49 8.57 4099
1/15/2013 8.53 8.69 8.52 8.57 7064
1/14/2013 8.65 8.74 8.57 8.64 4704
1/11/2013 8.76 8.76 8.64 8.64 8238
1/10/2013 8.72 8.89 8.62 8.74 11318
1/9/2013 8.61 8.71 8.61 8.69 4398
1/8/2013 8.78 8.78 8.66 8.67 4225
1/7/2013 8.75 8.89 8.71 8.83 3578
1/4/2013 8.82 8.87 8.73 8.86 4224
1/3/2013 8.97 9.03 8.93 9.00 5606
1/2/2013 8.95 9.06 8.87 9.00 4551
12/31/2012 8.53 8.70 8.49 8.61 4857
12/28/2012 8.53 8.65 8.49 8.57 3154
12/27/2012 8.44 8.55 8.40 8.54 4593
Marketplace
Trading Center