Skip to main content
logo
Aditya Birla Real Estate Limited (BOM:500040)
India flag India · Delayed Price · Currency is INR
1,934.75
+41.65 (2.20%)
At close: Aug 4, 2025

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,897.951,897.951,850.801,866.151,866.15-0.43%2,091
Aug 7, 20251,859.801,897.951,848.051,874.251,874.25-1.11%2,055
Aug 6, 20251,920.051,920.051,872.001,895.351,895.35-0.79%3,943
Aug 5, 20251,924.101,942.651,907.001,910.501,910.50-1.25%2,021
Aug 4, 20251,929.951,946.401,879.601,934.751,934.752.20%2,537
Aug 1, 20251,919.951,919.951,868.751,893.101,893.100.37%5,876
Jul 31, 20251,909.951,921.001,873.251,886.151,886.15-1.33%7,956
Jul 30, 20251,982.951,982.951,901.001,911.551,911.55-1.67%4,481
Jul 29, 20251,953.051,975.901,938.201,943.951,943.95-0.61%3,061
Jul 28, 20252,015.752,015.901,935.951,955.801,955.80-2.75%2,944
Jul 25, 20252,054.952,054.951,982.302,011.202,011.20-0.87%4,003
Jul 24, 20252,028.702,085.002,008.502,028.752,028.750.50%13,703
Jul 23, 20252,140.002,140.101,991.052,018.652,018.65-5.45%27,202
Jul 22, 20252,167.952,184.502,129.602,135.002,135.00-0.69%4,881
Jul 21, 20252,124.502,163.902,124.502,149.802,149.801.22%4,045
Jul 18, 20252,228.002,228.002,101.102,123.952,123.95-1.90%5,609
Jul 17, 20252,178.302,200.902,151.052,165.102,165.10-0.59%4,692
Jul 16, 20252,202.002,224.152,164.852,177.852,177.85-2.52%4,356
Jul 15, 20252,225.352,253.952,217.252,234.102,234.100.28%3,252
Jul 14, 20252,200.002,243.952,192.052,227.902,225.901.29%3,739
Jul 11, 20252,195.002,225.052,187.352,199.452,197.480.20%3,899
Jul 10, 20252,239.952,242.802,182.702,195.152,193.18-1.02%114,903
Jul 9, 20252,270.352,279.902,206.652,217.702,215.71-1.01%5,995
Jul 8, 20252,250.202,293.052,216.852,240.402,238.39-1.51%2,809
Jul 7, 20252,310.102,363.752,264.452,274.702,272.66-1.08%4,919
Jul 4, 20252,363.502,372.952,297.002,299.452,297.39-2.67%4,771
Jul 3, 20252,406.252,410.952,357.102,362.552,360.43-1.68%3,474
Jul 2, 20252,400.052,434.802,399.002,403.002,400.84-0.46%6,961
Jul 1, 20252,400.202,460.002,400.202,414.102,411.93-0.97%3,169
Jun 30, 20252,418.952,440.002,381.752,437.652,435.461.60%4,801
Jun 27, 20252,365.002,415.002,352.952,399.152,397.002.73%4,182
Jun 26, 20252,352.202,376.552,324.002,335.302,333.20-0.70%2,238
Jun 25, 20252,412.452,443.252,336.302,351.802,349.69-2.61%4,559
Jun 24, 20252,375.402,442.002,375.402,414.952,412.780.61%3,438
Jun 23, 20252,351.102,425.952,351.102,400.302,398.15-1.06%6,936
Jun 20, 20252,456.402,467.652,331.702,425.952,423.77-1.24%17,696
Jun 19, 20252,442.802,464.902,391.002,456.402,454.200.56%5,658
Jun 18, 20252,474.502,489.552,425.002,442.752,440.56-1.47%4,790
Jun 17, 20252,525.002,535.002,450.002,479.252,477.02-0.81%9,211
Jun 16, 20252,449.802,518.352,407.852,499.602,497.362.03%10,902
Jun 13, 20252,418.602,473.902,387.452,449.802,447.60-0.43%6,475
Jun 12, 20252,458.952,524.902,436.852,460.352,458.140.06%25,739
Jun 11, 20252,446.002,490.002,411.602,458.952,456.740.81%8,319
Jun 10, 20252,492.202,492.202,426.452,439.302,437.11-0.79%13,353
Jun 9, 20252,324.002,495.002,282.052,458.802,456.594.22%77,542
Jun 6, 20252,140.352,455.002,140.352,359.352,357.239.40%188,874
Jun 5, 20252,140.352,194.852,131.852,156.702,154.760.76%7,545
Jun 4, 20252,168.102,168.102,110.952,140.402,138.480.11%3,393
Jun 3, 20252,271.952,271.952,121.852,138.152,136.23-2.03%3,686
Jun 2, 20252,147.702,210.902,137.352,182.402,180.440.78%2,081