Piramal Enterprises Limited (BOM:500302)
India · Delayed Price · Currency is INR 1,137.10
-24.80 (-2.13%)
At close: Aug 8, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,155.95 | 1,171.50 | 1,128.00 | 1,137.10 | 1,137.10 | -2.13% | 13,708 |
| Aug 7, 2025 | 1,171.50 | 1,177.75 | 1,143.15 | 1,161.90 | 1,161.90 | -1.16% | 22,534 |
| Aug 6, 2025 | 1,185.15 | 1,200.40 | 1,169.50 | 1,175.55 | 1,175.55 | -0.81% | 19,301 |
| Aug 5, 2025 | 1,215.05 | 1,231.75 | 1,178.00 | 1,185.15 | 1,185.15 | -3.35% | 23,399 |
| Aug 4, 2025 | 1,196.20 | 1,228.35 | 1,196.20 | 1,226.20 | 1,226.20 | 2.51% | 12,881 |
| Aug 1, 2025 | 1,265.75 | 1,267.40 | 1,190.80 | 1,196.20 | 1,196.20 | -4.42% | 38,901 |
| Jul 31, 2025 | 1,285.70 | 1,288.00 | 1,235.00 | 1,251.55 | 1,251.55 | -2.75% | 33,814 |
| Jul 30, 2025 | 1,309.70 | 1,355.90 | 1,282.15 | 1,286.95 | 1,286.95 | -0.59% | 154,993 |
| Jul 29, 2025 | 1,290.10 | 1,304.80 | 1,277.00 | 1,294.65 | 1,294.65 | 0.06% | 14,449 |
| Jul 28, 2025 | 1,280.00 | 1,321.75 | 1,262.75 | 1,293.90 | 1,293.90 | 1.15% | 37,918 |
| Jul 25, 2025 | 1,292.15 | 1,308.00 | 1,270.95 | 1,279.25 | 1,279.25 | -2.04% | 10,849 |
| Jul 24, 2025 | 1,315.95 | 1,327.30 | 1,290.55 | 1,305.95 | 1,305.95 | 0.03% | 17,068 |
| Jul 23, 2025 | 1,283.00 | 1,310.35 | 1,259.70 | 1,305.55 | 1,305.55 | 1.58% | 16,736 |
| Jul 22, 2025 | 1,288.55 | 1,307.45 | 1,280.00 | 1,285.30 | 1,285.30 | -1.26% | 22,655 |
| Jul 21, 2025 | 1,325.20 | 1,325.20 | 1,288.55 | 1,301.70 | 1,301.70 | -1.94% | 25,264 |
| Jul 18, 2025 | 1,346.00 | 1,351.95 | 1,319.20 | 1,327.45 | 1,327.45 | -0.84% | 14,153 |
| Jul 17, 2025 | 1,310.25 | 1,341.95 | 1,304.20 | 1,338.65 | 1,338.65 | 1.86% | 33,111 |
| Jul 16, 2025 | 1,319.15 | 1,333.85 | 1,306.20 | 1,314.25 | 1,314.25 | -0.69% | 42,202 |
| Jul 15, 2025 | 1,298.05 | 1,350.10 | 1,298.05 | 1,323.35 | 1,323.35 | 2.33% | 138,469 |
| Jul 14, 2025 | 1,224.65 | 1,298.00 | 1,207.60 | 1,293.25 | 1,293.25 | 6.30% | 219,279 |
| Jul 11, 2025 | 1,162.45 | 1,233.00 | 1,161.15 | 1,216.60 | 1,216.60 | 4.66% | 40,098 |
| Jul 10, 2025 | 1,156.45 | 1,171.00 | 1,152.00 | 1,162.45 | 1,162.45 | 0.12% | 6,545 |
| Jul 9, 2025 | 1,159.40 | 1,174.10 | 1,156.10 | 1,161.05 | 1,161.05 | -0.07% | 9,351 |
| Jul 8, 2025 | 1,148.05 | 1,167.50 | 1,148.05 | 1,161.90 | 1,161.90 | 0.54% | 9,463 |
| Jul 7, 2025 | 1,151.60 | 1,165.00 | 1,150.15 | 1,155.65 | 1,155.65 | -0.19% | 11,988 |
| Jul 4, 2025 | 1,156.55 | 1,173.25 | 1,148.90 | 1,157.80 | 1,157.80 | -0.38% | 11,774 |
| Jul 3, 2025 | 1,179.60 | 1,179.60 | 1,159.95 | 1,162.25 | 1,162.25 | 0.25% | 14,161 |
| Jul 2, 2025 | 1,170.15 | 1,176.95 | 1,141.00 | 1,159.30 | 1,159.30 | -0.73% | 25,736 |
| Jul 1, 2025 | 1,148.95 | 1,174.75 | 1,140.00 | 1,167.80 | 1,167.80 | 1.87% | 18,778 |
| Jun 30, 2025 | 1,153.05 | 1,157.25 | 1,140.00 | 1,146.35 | 1,146.35 | -0.12% | 11,456 |
| Jun 27, 2025 | 1,164.95 | 1,177.20 | 1,145.00 | 1,147.75 | 1,147.75 | -0.30% | 28,080 |
| Jun 26, 2025 | 1,124.10 | 1,159.00 | 1,103.70 | 1,151.25 | 1,151.25 | 2.14% | 19,312 |
| Jun 25, 2025 | 1,128.85 | 1,130.00 | 1,113.50 | 1,127.10 | 1,127.10 | 0.09% | 10,732 |
| Jun 24, 2025 | 1,130.00 | 1,146.00 | 1,122.00 | 1,126.10 | 1,126.10 | 0.55% | 14,331 |
| Jun 23, 2025 | 1,108.70 | 1,129.75 | 1,106.50 | 1,119.90 | 1,119.90 | -1.04% | 8,031 |
| Jun 20, 2025 | 1,148.95 | 1,148.95 | 1,105.60 | 1,131.65 | 1,131.65 | 3.01% | 21,641 |
| Jun 19, 2025 | 1,133.10 | 1,133.10 | 1,094.60 | 1,098.55 | 1,098.55 | -2.56% | 4,104 |
| Jun 18, 2025 | 1,130.00 | 1,142.85 | 1,114.80 | 1,127.45 | 1,127.45 | 0.05% | 4,073 |
| Jun 17, 2025 | 1,121.05 | 1,154.60 | 1,121.05 | 1,126.90 | 1,126.90 | -2.00% | 4,421 |
| Jun 16, 2025 | 1,111.30 | 1,153.15 | 1,104.00 | 1,149.85 | 1,149.85 | 1.48% | 12,331 |
| Jun 13, 2025 | 1,135.00 | 1,140.00 | 1,123.25 | 1,133.05 | 1,133.05 | -1.60% | 9,173 |
| Jun 12, 2025 | 1,176.45 | 1,177.10 | 1,147.55 | 1,151.45 | 1,140.45 | -2.00% | 8,058 |
| Jun 11, 2025 | 1,187.90 | 1,187.90 | 1,164.00 | 1,174.90 | 1,163.68 | -0.14% | 10,203 |
| Jun 10, 2025 | 1,199.95 | 1,199.95 | 1,171.50 | 1,176.50 | 1,165.26 | -0.96% | 21,828 |
| Jun 9, 2025 | 1,180.40 | 1,206.25 | 1,179.25 | 1,187.85 | 1,176.50 | 1.16% | 29,373 |
| Jun 6, 2025 | 1,125.75 | 1,177.80 | 1,122.60 | 1,174.25 | 1,163.03 | 4.31% | 51,913 |
| Jun 5, 2025 | 1,125.00 | 1,142.00 | 1,122.00 | 1,125.75 | 1,115.00 | -0.49% | 7,391 |
| Jun 4, 2025 | 1,146.55 | 1,161.45 | 1,121.65 | 1,131.35 | 1,120.54 | -0.25% | 35,605 |
| Jun 3, 2025 | 1,125.00 | 1,139.00 | 1,111.10 | 1,134.20 | 1,123.37 | 0.68% | 15,155 |
| Jun 2, 2025 | 1,100.30 | 1,129.90 | 1,100.30 | 1,126.55 | 1,115.79 | 1.74% | 16,445 |