ITI Limited (BOM:523610)
India · Delayed Price · Currency is INR 302.80
-17.55 (-5.48%)
At close: Aug 8, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 319.75 | 320.20 | 300.80 | 302.80 | 302.80 | -5.48% | 122,744 |
| Aug 7, 2025 | 305.40 | 325.50 | 305.40 | 320.35 | 320.35 | 6.98% | 561,756 |
| Aug 6, 2025 | 290.00 | 304.10 | 290.00 | 299.45 | 299.45 | 3.38% | 235,916 |
| Aug 5, 2025 | 293.40 | 295.00 | 288.45 | 289.65 | 289.65 | -0.97% | 11,251 |
| Aug 4, 2025 | 286.35 | 293.90 | 285.80 | 292.50 | 292.50 | 2.15% | 23,665 |
| Aug 1, 2025 | 289.75 | 294.30 | 285.10 | 286.35 | 286.35 | -1.34% | 10,242 |
| Jul 31, 2025 | 288.25 | 293.00 | 286.75 | 290.25 | 290.25 | -1.28% | 20,202 |
| Jul 30, 2025 | 298.55 | 302.70 | 293.00 | 294.00 | 294.00 | -2.10% | 20,695 |
| Jul 29, 2025 | 295.05 | 302.65 | 291.65 | 300.30 | 300.30 | 2.25% | 20,511 |
| Jul 28, 2025 | 298.25 | 305.10 | 292.05 | 293.70 | 293.70 | -3.13% | 21,612 |
| Jul 25, 2025 | 314.60 | 314.60 | 301.50 | 303.20 | 303.20 | -1.11% | 12,727 |
| Jul 24, 2025 | 315.50 | 316.25 | 305.00 | 306.60 | 306.60 | -2.36% | 34,428 |
| Jul 23, 2025 | 312.85 | 317.55 | 312.40 | 314.00 | 314.00 | 0.38% | 20,127 |
| Jul 22, 2025 | 314.60 | 319.50 | 312.00 | 312.80 | 312.80 | -0.57% | 25,688 |
| Jul 21, 2025 | 320.05 | 320.10 | 314.00 | 314.60 | 314.60 | -0.40% | 14,322 |
| Jul 18, 2025 | 313.60 | 321.00 | 313.60 | 315.85 | 315.85 | -0.21% | 21,848 |
| Jul 17, 2025 | 319.95 | 320.00 | 315.50 | 316.50 | 316.50 | -0.50% | 25,974 |
| Jul 16, 2025 | 317.90 | 320.75 | 317.10 | 318.10 | 318.10 | 0.08% | 17,342 |
| Jul 15, 2025 | 315.65 | 322.40 | 315.65 | 317.85 | 317.85 | -0.47% | 44,907 |
| Jul 14, 2025 | 316.10 | 327.20 | 311.60 | 319.35 | 319.35 | 1.20% | 69,431 |
| Jul 11, 2025 | 319.20 | 320.00 | 315.05 | 315.55 | 315.55 | -1.03% | 39,219 |
| Jul 10, 2025 | 315.60 | 322.30 | 315.60 | 318.85 | 318.85 | 0.02% | 17,403 |
| Jul 9, 2025 | 315.40 | 321.85 | 315.40 | 318.80 | 318.80 | - | 27,914 |
| Jul 8, 2025 | 321.15 | 325.80 | 317.85 | 318.80 | 318.80 | -1.36% | 26,963 |
| Jul 7, 2025 | 326.60 | 328.00 | 322.50 | 323.20 | 323.20 | -0.87% | 18,513 |
| Jul 4, 2025 | 325.70 | 331.60 | 324.50 | 326.05 | 326.05 | -0.40% | 56,635 |
| Jul 3, 2025 | 329.95 | 331.45 | 324.35 | 327.35 | 327.35 | 0.20% | 60,248 |
| Jul 2, 2025 | 332.85 | 335.40 | 323.00 | 326.70 | 326.70 | -0.98% | 63,446 |
| Jul 1, 2025 | 340.35 | 342.50 | 326.25 | 329.95 | 329.95 | -1.92% | 148,075 |
| Jun 30, 2025 | 324.75 | 336.40 | 321.80 | 336.40 | 336.40 | 4.99% | 93,736 |
| Jun 27, 2025 | 322.60 | 325.90 | 319.40 | 320.40 | 320.40 | -0.14% | 62,466 |
| Jun 26, 2025 | 321.10 | 327.40 | 319.45 | 320.85 | 320.85 | -0.76% | 23,335 |
| Jun 25, 2025 | 325.00 | 328.60 | 316.70 | 323.30 | 323.30 | 1.09% | 33,811 |
| Jun 24, 2025 | 319.45 | 325.25 | 318.65 | 319.80 | 319.80 | 1.43% | 37,242 |
| Jun 23, 2025 | 304.05 | 322.55 | 304.05 | 315.30 | 315.30 | 1.82% | 100,218 |
| Jun 20, 2025 | 306.30 | 314.50 | 303.05 | 309.65 | 309.65 | 0.76% | 36,989 |
| Jun 19, 2025 | 312.70 | 318.55 | 305.45 | 307.30 | 307.30 | -2.51% | 44,886 |
| Jun 18, 2025 | 316.75 | 321.25 | 314.20 | 315.20 | 315.20 | -2.31% | 44,431 |
| Jun 17, 2025 | 324.75 | 333.85 | 320.20 | 322.65 | 322.65 | 1.21% | 106,175 |
| Jun 16, 2025 | 320.70 | 324.65 | 309.15 | 318.80 | 318.80 | -0.89% | 94,073 |
| Jun 13, 2025 | 323.00 | 324.70 | 318.35 | 321.65 | 321.65 | -2.34% | 139,008 |
| Jun 12, 2025 | 328.55 | 340.10 | 326.35 | 329.35 | 329.35 | 0.50% | 181,087 |
| Jun 11, 2025 | 329.75 | 332.75 | 325.50 | 327.70 | 327.70 | -0.27% | 67,618 |
| Jun 10, 2025 | 333.00 | 334.95 | 326.75 | 328.60 | 328.60 | -0.60% | 91,707 |
| Jun 9, 2025 | 327.05 | 341.60 | 325.20 | 330.60 | 330.60 | 1.61% | 438,418 |
| Jun 6, 2025 | 329.65 | 334.15 | 324.55 | 325.35 | 325.35 | -0.61% | 71,161 |
| Jun 5, 2025 | 333.00 | 338.00 | 324.30 | 327.35 | 327.35 | -0.88% | 180,870 |
| Jun 4, 2025 | 333.95 | 337.00 | 325.45 | 330.25 | 330.25 | -0.65% | 94,773 |
| Jun 3, 2025 | 332.00 | 345.80 | 330.00 | 332.40 | 332.40 | 0.93% | 483,957 |
| Jun 2, 2025 | 332.10 | 336.00 | 329.25 | 329.35 | 329.35 | -4.96% | 267,380 |