Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,410.50
-38.80 (-2.68%)
At close: Aug 8, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,456.50 | 1,456.50 | 1,390.00 | 1,410.50 | 1,410.50 | -2.68% | 37,023 |
| Aug 7, 2025 | 1,389.10 | 1,465.10 | 1,386.95 | 1,449.30 | 1,449.30 | 2.95% | 56,157 |
| Aug 6, 2025 | 1,454.80 | 1,458.00 | 1,401.00 | 1,407.75 | 1,407.75 | -2.71% | 37,246 |
| Aug 5, 2025 | 1,452.50 | 1,476.10 | 1,432.30 | 1,446.90 | 1,446.90 | -0.32% | 49,584 |
| Aug 4, 2025 | 1,419.05 | 1,468.80 | 1,415.00 | 1,451.60 | 1,451.60 | 0.53% | 71,598 |
| Aug 1, 2025 | 1,408.95 | 1,481.00 | 1,403.00 | 1,443.90 | 1,443.90 | 2.42% | 170,187 |
| Jul 31, 2025 | 1,362.70 | 1,450.00 | 1,362.70 | 1,409.80 | 1,409.80 | -0.70% | 63,173 |
| Jul 30, 2025 | 1,435.00 | 1,461.60 | 1,402.85 | 1,419.75 | 1,419.75 | -0.75% | 41,622 |
| Jul 29, 2025 | 1,425.00 | 1,467.60 | 1,406.50 | 1,430.45 | 1,430.45 | -0.71% | 71,856 |
| Jul 28, 2025 | 1,470.20 | 1,500.00 | 1,432.25 | 1,440.70 | 1,440.70 | -2.65% | 77,189 |
| Jul 25, 2025 | 1,535.75 | 1,551.00 | 1,460.00 | 1,479.95 | 1,479.95 | -3.61% | 463,803 |
| Jul 24, 2025 | 1,332.20 | 1,590.00 | 1,332.20 | 1,535.30 | 1,535.30 | 15.65% | 1,883,948 |
| Jul 23, 2025 | 1,271.25 | 1,340.00 | 1,271.25 | 1,327.55 | 1,327.55 | 4.44% | 82,319 |
| Jul 22, 2025 | 1,260.55 | 1,293.10 | 1,260.55 | 1,271.10 | 1,271.10 | 0.37% | 32,782 |
| Jul 21, 2025 | 1,283.65 | 1,285.00 | 1,261.75 | 1,266.45 | 1,266.45 | -1.33% | 14,976 |
| Jul 18, 2025 | 1,279.95 | 1,295.00 | 1,248.10 | 1,283.55 | 1,283.55 | 0.66% | 26,122 |
| Jul 17, 2025 | 1,245.25 | 1,298.50 | 1,245.25 | 1,275.15 | 1,275.15 | 2.25% | 155,583 |
| Jul 16, 2025 | 1,221.05 | 1,266.00 | 1,221.05 | 1,247.10 | 1,247.10 | 1.64% | 35,949 |
| Jul 15, 2025 | 1,212.05 | 1,242.05 | 1,212.05 | 1,227.00 | 1,227.00 | 1.23% | 9,831 |
| Jul 14, 2025 | 1,212.75 | 1,235.70 | 1,210.05 | 1,212.05 | 1,212.05 | -1.21% | 13,322 |
| Jul 11, 2025 | 1,253.95 | 1,253.95 | 1,218.15 | 1,226.85 | 1,226.85 | -1.58% | 31,896 |
| Jul 10, 2025 | 1,205.00 | 1,259.95 | 1,200.50 | 1,246.55 | 1,246.55 | 3.56% | 66,733 |
| Jul 9, 2025 | 1,221.95 | 1,221.95 | 1,200.35 | 1,203.75 | 1,203.75 | -0.87% | 20,702 |
| Jul 8, 2025 | 1,215.75 | 1,224.00 | 1,195.00 | 1,214.30 | 1,214.30 | 1.29% | 12,720 |
| Jul 7, 2025 | 1,200.00 | 1,216.00 | 1,184.00 | 1,198.80 | 1,198.80 | -0.04% | 18,550 |
| Jul 4, 2025 | 1,218.45 | 1,218.45 | 1,197.00 | 1,199.30 | 1,199.30 | -0.87% | 30,446 |
| Jul 3, 2025 | 1,228.95 | 1,228.95 | 1,205.35 | 1,209.85 | 1,209.85 | -0.65% | 33,688 |
| Jul 2, 2025 | 1,217.15 | 1,229.90 | 1,203.35 | 1,217.80 | 1,217.80 | 0.23% | 44,116 |
| Jul 1, 2025 | 1,188.85 | 1,239.95 | 1,177.85 | 1,215.05 | 1,215.05 | 3.70% | 145,070 |
| Jun 30, 2025 | 1,172.85 | 1,180.80 | 1,166.55 | 1,171.75 | 1,171.75 | 0.75% | 9,897 |
| Jun 27, 2025 | 1,177.80 | 1,196.40 | 1,141.15 | 1,163.05 | 1,163.05 | -2.16% | 21,184 |
| Jun 26, 2025 | 1,188.55 | 1,201.20 | 1,183.05 | 1,188.70 | 1,188.70 | 0.04% | 7,745 |
| Jun 25, 2025 | 1,159.95 | 1,204.00 | 1,158.00 | 1,188.25 | 1,188.25 | 2.48% | 40,139 |
| Jun 24, 2025 | 1,160.00 | 1,175.20 | 1,155.00 | 1,159.55 | 1,159.55 | 0.64% | 20,487 |
| Jun 23, 2025 | 1,125.10 | 1,155.00 | 1,125.10 | 1,152.20 | 1,152.20 | 0.48% | 10,564 |
| Jun 20, 2025 | 1,163.95 | 1,164.00 | 1,140.10 | 1,146.70 | 1,146.70 | -0.43% | 15,463 |
| Jun 19, 2025 | 1,162.00 | 1,178.25 | 1,142.00 | 1,151.60 | 1,151.60 | -1.16% | 33,990 |
| Jun 18, 2025 | 1,166.00 | 1,181.70 | 1,161.00 | 1,165.15 | 1,165.15 | -0.61% | 12,195 |
| Jun 17, 2025 | 1,173.60 | 1,194.55 | 1,170.00 | 1,172.25 | 1,172.25 | -0.77% | 13,257 |
| Jun 16, 2025 | 1,180.55 | 1,196.75 | 1,162.05 | 1,181.35 | 1,181.35 | -0.62% | 33,253 |
| Jun 13, 2025 | 1,177.00 | 1,202.40 | 1,173.05 | 1,188.70 | 1,188.70 | -1.30% | 13,083 |
| Jun 12, 2025 | 1,213.80 | 1,226.35 | 1,195.70 | 1,204.35 | 1,204.35 | -1.25% | 22,185 |
| Jun 11, 2025 | 1,221.60 | 1,230.15 | 1,208.00 | 1,219.55 | 1,219.55 | -0.14% | 45,110 |
| Jun 10, 2025 | 1,221.20 | 1,233.10 | 1,216.50 | 1,221.25 | 1,221.25 | -0.25% | 28,527 |
| Jun 9, 2025 | 1,223.40 | 1,254.00 | 1,213.30 | 1,224.35 | 1,224.35 | 0.18% | 63,730 |
| Jun 6, 2025 | 1,222.00 | 1,232.25 | 1,220.05 | 1,222.10 | 1,222.10 | 0.19% | 13,876 |
| Jun 5, 2025 | 1,234.85 | 1,243.00 | 1,215.85 | 1,219.80 | 1,219.80 | -0.68% | 18,056 |
| Jun 4, 2025 | 1,235.00 | 1,247.30 | 1,223.15 | 1,228.10 | 1,228.10 | -0.91% | 48,126 |
| Jun 3, 2025 | 1,247.55 | 1,256.00 | 1,227.05 | 1,239.40 | 1,239.40 | -0.20% | 22,723 |
| Jun 2, 2025 | 1,239.00 | 1,261.00 | 1,234.20 | 1,241.90 | 1,241.90 | 0.94% | 107,839 |