|
|
|
|
| Historical Price |
|
|
|
| Sterlite Industries (India) Ltd |
Mining / Minerals / Metals |
|
| BSE Code |
ISIN Demat |
Book Value |
NSE Symbol |
Market Cap (Rs Cr.) |
P/E |
EPS |
Face Value |
| 500900 |
INE268A01049 |
73.6 |
STER |
33931.314 |
16.90955 |
5.97 |
1 |
|
|
|
 |
| Dialy Share Prices |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Total Volume |
No of Trades |
Turnover in(Rs.in Lakh) |
|
18-may-12
|
96.45
|
101.75
|
94.90
|
100.95
|
825,846
|
8,051
|
814.03
|
|
17-may-12
|
99.50
|
100.60
|
97.15
|
98.60
|
668,657
|
6,149
|
661.97
|
|
16-may-12
|
94.60
|
100.95
|
94.10
|
98.65
|
779,042
|
6,977
|
759.37
|
|
15-may-12
|
93.60
|
98.35
|
93.20
|
97.80
|
858,776
|
7,137
|
822.81
|
|
14-may-12
|
96.00
|
97.00
|
93.60
|
94.80
|
572,856
|
5,641
|
544.83
|
|
11-may-12
|
94.20
|
96.35
|
93.50
|
95.10
|
523,836
|
4,828
|
496.26
|
|
10-may-12
|
96.70
|
98.00
|
94.05
|
95.10
|
626,178
|
5,171
|
600.59
|
|
09-may-12
|
98.25
|
98.60
|
95.75
|
96.55
|
840,737
|
9,028
|
816.17
|
|
08-may-12
|
103.80
|
103.80
|
98.00
|
99.00
|
654,816
|
5,588
|
658.57
|
|
07-may-12
|
99.55
|
103.20
|
98.15
|
102.55
|
602,111
|
6,322
|
601.18
|
|
04-may-12
|
104.00
|
104.00
|
100.60
|
101.10
|
431,577
|
4,843
|
441.23
|
|
03-may-12
|
104.80
|
106.35
|
104.00
|
104.45
|
372,881
|
3,725
|
391.77
|
|
02-may-12
|
107.45
|
107.50
|
104.40
|
105.05
|
382,824
|
5,341
|
405.08
|
|
30-apr-12
|
106.35
|
107.50
|
104.55
|
106.10
|
582,632
|
9,406
|
619.42
|
|
28-apr-12
|
104.25
|
106.30
|
104.25
|
105.70
|
51,423
|
672
|
54.15
|
|
27-apr-12
|
106.40
|
107.40
|
103.15
|
104.05
|
643,297
|
4,096
|
675.84
|
|
26-apr-12
|
109.60
|
109.85
|
104.55
|
105.35
|
639,126
|
8,406
|
682.29
|
|
25-apr-12
|
106.40
|
108.40
|
105.65
|
107.80
|
474,498
|
5,974
|
508.68
|
|
24-apr-12
|
105.25
|
106.35
|
103.55
|
105.80
|
444,503
|
5,621
|
466.86
|
|
23-apr-12
|
108.90
|
109.45
|
104.15
|
105.05
|
387,903
|
4,766
|
414.22
|
|
|
|
| Year |
High(Rs) |
Low(Rs) |
Close(Rs) |
P/E High |
P/E Low |
P/E Close |
Mkt Cap.
(Rs Cr.) |
| Apr 2012 |
113.40 |
101.00 |
106.10 |
27.69 |
24.24 |
25.78 |
35,662.33 |
| Mar 2012 |
125.75 |
106.80 |
111.10 |
30.90 |
25.61 |
27.00 |
37,342.93 |
| Feb 2012 |
138.40 |
112.00 |
124.55 |
34.99 |
26.50 |
30.26 |
41,863.75 |
| Jan 2012 |
120.90 |
88.75 |
115.65 |
29.56 |
21.16 |
28.10 |
38,872.28 |
| Share Prices Of
2011
|
| Dec 2011 |
111.00 |
86.10 |
89.60 |
27.33 |
20.01 |
21.77 |
30,116.35 |
| Nov 2011 |
125.70 |
98.20 |
99.30 |
31.18 |
23.60 |
24.13 |
33,376.72 |
| Oct 2011 |
136.20 |
103.70 |
127.45 |
33.92 |
25.00 |
30.97 |
42,838.49 |
| Sep 2011 |
141.40 |
113.00 |
113.85 |
35.09 |
27.25 |
27.66 |
38,267.26 |
| Aug 2011 |
162.70 |
120.80 |
128.65 |
40.75 |
29.06 |
31.26 |
43,241.84 |
| Jul 2011 |
176.45 |
159.25 |
159.90 |
44.98 |
38.54 |
38.85 |
53,745.59 |
|
|
|
|
|
|
|
|
|
|