Satchmo Holdings Limited (BOM:533202)
India · Delayed Price · Currency is INR 3.630
+0.080 (2.25%)
At close: Feb 12, 2026
Satchmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.67 | 3.69 | 3.52 | 3.63 | 3.63 | 2.25% | 52,766 |
| Feb 11, 2026 | 3.68 | 3.68 | 3.50 | 3.55 | 3.55 | -2.20% | 84,901 |
| Feb 10, 2026 | 3.69 | 3.70 | 3.55 | 3.63 | 3.63 | 0.55% | 61,071 |
| Feb 9, 2026 | 3.52 | 3.76 | 3.52 | 3.61 | 3.61 | 0.28% | 116,028 |
| Feb 6, 2026 | 3.68 | 3.79 | 3.52 | 3.60 | 3.60 | -2.17% | 75,945 |
| Feb 5, 2026 | 3.61 | 3.80 | 3.31 | 3.68 | 3.68 | 1.94% | 190,527 |
| Feb 4, 2026 | 3.60 | 3.69 | 3.45 | 3.61 | 3.61 | 0.84% | 364,028 |
| Feb 3, 2026 | 3.77 | 3.77 | 3.51 | 3.58 | 3.58 | -0.83% | 190,748 |
| Feb 2, 2026 | 3.95 | 3.95 | 3.51 | 3.61 | 3.61 | -7.44% | 330,717 |
| Feb 1, 2026 | 3.48 | 3.95 | 3.47 | 3.90 | 3.90 | 8.94% | 396,996 |
| Jan 30, 2026 | 3.71 | 3.84 | 3.30 | 3.58 | 3.58 | -3.24% | 973,314 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.35 | 3.70 | 3.70 | 19.74% | 1,757,596 |
| Jan 28, 2026 | 3.08 | 3.19 | 3.02 | 3.09 | 3.09 | 0.32% | 117,219 |
| Jan 27, 2026 | 3.29 | 3.33 | 3.05 | 3.08 | 3.08 | -6.38% | 146,218 |
| Jan 23, 2026 | 3.26 | 3.44 | 3.26 | 3.29 | 3.29 | -0.30% | 110,681 |
| Jan 22, 2026 | 3.34 | 3.44 | 3.25 | 3.30 | 3.30 | 1.54% | 49,192 |
| Jan 21, 2026 | 3.32 | 3.57 | 3.17 | 3.25 | 3.25 | -0.31% | 261,075 |
| Jan 20, 2026 | 3.52 | 3.66 | 3.22 | 3.26 | 3.26 | -8.17% | 220,075 |
| Jan 19, 2026 | 3.61 | 3.75 | 3.48 | 3.55 | 3.55 | -5.84% | 159,793 |
| Jan 16, 2026 | 3.80 | 4.09 | 3.74 | 3.77 | 3.77 | 0.53% | 159,765 |
| Jan 14, 2026 | 3.89 | 4.00 | 3.74 | 3.75 | 3.75 | -3.60% | 90,072 |
| Jan 13, 2026 | 3.91 | 4.12 | 3.77 | 3.89 | 3.89 | -0.51% | 233,196 |
| Jan 12, 2026 | 3.90 | 3.95 | 3.66 | 3.91 | 3.91 | 3.99% | 110,655 |
| Jan 9, 2026 | 3.80 | 3.87 | 3.71 | 3.76 | 3.76 | -1.83% | 46,289 |
| Jan 8, 2026 | 3.79 | 3.92 | 3.79 | 3.83 | 3.83 | 2.41% | 47,569 |
| Jan 7, 2026 | 3.83 | 3.94 | 3.68 | 3.74 | 3.74 | -4.10% | 126,276 |
| Jan 6, 2026 | 3.73 | 4.18 | 3.68 | 3.90 | 3.90 | 5.98% | 370,589 |
| Jan 5, 2026 | 3.76 | 3.76 | 3.62 | 3.68 | 3.68 | -1.08% | 59,765 |
| Jan 2, 2026 | 3.67 | 3.90 | 3.67 | 3.72 | 3.72 | 1.64% | 253,497 |
| Jan 1, 2026 | 4.18 | 4.18 | 3.51 | 3.66 | 3.66 | -6.87% | 608,515 |
| Dec 31, 2025 | 3.94 | 4.30 | 3.85 | 3.93 | 3.93 | 5.65% | 687,496 |
| Dec 30, 2025 | 3.85 | 4.08 | 3.66 | 3.72 | 3.72 | -5.10% | 224,576 |
| Dec 29, 2025 | 4.08 | 4.10 | 3.87 | 3.92 | 3.92 | -0.51% | 147,843 |
| Dec 26, 2025 | 3.99 | 4.07 | 3.90 | 3.94 | 3.94 | -0.76% | 79,911 |
| Dec 24, 2025 | 4.18 | 4.24 | 3.93 | 3.97 | 3.97 | -5.02% | 120,521 |
| Dec 23, 2025 | 4.19 | 4.35 | 4.05 | 4.18 | 4.18 | 1.70% | 51,709 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.04 | 4.11 | 4.11 | 2.75% | 33,282 |
| Dec 19, 2025 | 3.88 | 4.08 | 3.88 | 4.00 | 4.00 | 3.09% | 32,338 |
| Dec 18, 2025 | 4.19 | 4.22 | 3.84 | 3.88 | 3.88 | -2.27% | 139,218 |
| Dec 17, 2025 | 4.27 | 4.39 | 3.90 | 3.97 | 3.97 | -7.24% | 233,182 |
| Dec 16, 2025 | 4.32 | 4.40 | 4.20 | 4.28 | 4.28 | -0.23% | 41,842 |
| Dec 15, 2025 | 4.19 | 4.50 | 4.17 | 4.29 | 4.29 | 4.63% | 166,670 |
| Dec 12, 2025 | 4.14 | 4.14 | 4.05 | 4.10 | 4.10 | 1.74% | 14,157 |
| Dec 11, 2025 | 4.07 | 4.08 | 4.00 | 4.03 | 4.03 | -0.49% | 47,655 |
| Dec 10, 2025 | 4.06 | 4.15 | 4.00 | 4.05 | 4.05 | 2.27% | 38,496 |
| Dec 9, 2025 | 3.99 | 4.01 | 3.85 | 3.96 | 3.96 | 0.76% | 54,184 |
| Dec 8, 2025 | 4.05 | 4.30 | 3.43 | 3.93 | 3.93 | -4.38% | 219,887 |
| Dec 5, 2025 | 4.39 | 4.64 | 4.03 | 4.11 | 4.11 | -6.38% | 81,773 |
| Dec 4, 2025 | 4.25 | 4.55 | 4.25 | 4.39 | 4.39 | - | 18,941 |
| Dec 3, 2025 | 4.79 | 4.79 | 4.21 | 4.39 | 4.39 | -6.40% | 72,692 |