Satani Bearings Limited (BOM:505703)
India · Delayed Price · Currency is INR 304.10
0.00 (0.00%)
At close: Jan 19, 2026
Satani Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | -0.99% | 200 |
| Jan 12, 2026 | 307.15 | 307.15 | 307.15 | 307.15 | 307.15 | -1.00% | 1,272 |
| Jan 9, 2026 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | 1.99% | 120 |
| Jan 8, 2026 | 292.30 | 304.20 | 292.30 | 304.20 | 304.20 | 1.99% | 3,251 |
| Jan 7, 2026 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | 5.00% | 165 |
| Jan 6, 2026 | 284.05 | 284.05 | 284.05 | 284.05 | 284.05 | 4.99% | 388 |
| Jan 5, 2026 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | 4.99% | 90 |
| Jan 2, 2026 | 257.40 | 257.70 | 257.40 | 257.70 | 257.70 | 4.99% | 65 |
| Jan 1, 2026 | 244.80 | 245.45 | 244.80 | 245.45 | 245.45 | 4.98% | 81 |
| Dec 31, 2025 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 4.98% | 96 |
| Dec 30, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 5.00% | 535 |
| Dec 29, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 5.00% | 576 |
| Dec 26, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 4.99% | 185 |
| Dec 24, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 4.99% | 480 |
| Dec 23, 2025 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 4.98% | 177 |
| Dec 22, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 4.99% | 361 |
| Dec 19, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | 4.99% | 638 |
| Dec 18, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 4.97% | 52 |
| Dec 17, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 4.98% | 1 |
| Dec 16, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 4.97% | 155 |
| Dec 15, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 4.98% | 255 |
| Dec 12, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 4.99% | 274 |
| Dec 11, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 4.99% | 200 |
| Dec 10, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 4.97% | 271 |
| Dec 9, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 4.98% | 201 |
| Dec 8, 2025 | 113.00 | 113.00 | 107.35 | 107.35 | 107.35 | -5.00% | 750 |
| Dec 1, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 577 |
| Nov 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 103 |
| Nov 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.79% | 50 |
| Nov 10, 2025 | 104.00 | 113.90 | 104.00 | 113.90 | 113.90 | 4.98% | 4,419 |
| Nov 3, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - | 1 |
| Oct 20, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - | 300 |
| Oct 6, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - | 2,286 |
| Sep 29, 2025 | 108.50 | 108.50 | 103.10 | 108.50 | 108.50 | - | 3,050 |
| Sep 22, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 4.98% | 115 |
| Sep 15, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 264 |
| Sep 8, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 112 |
| Sep 1, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 400 |
| Aug 25, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 2 |
| Aug 18, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 100 |
| Aug 4, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 1 |
| Jul 28, 2025 | 108.70 | 108.70 | 103.35 | 103.35 | 103.35 | -4.92% | 240 |