Satchmo Holdings Limited (BOM:533202)
India · Delayed Price · Currency is INR 3.180
+0.040 (1.27%)
At close: Mar 25, 2026
Satchmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.06 | 3.25 | 3.06 | 3.18 | 3.18 | 1.27% | 45,721 |
| Mar 24, 2026 | 3.13 | 3.26 | 3.04 | 3.14 | 3.14 | 1.95% | 56,853 |
| Mar 23, 2026 | 3.28 | 3.36 | 3.03 | 3.08 | 3.08 | -6.10% | 103,527 |
| Mar 20, 2026 | 3.46 | 3.46 | 3.11 | 3.28 | 3.28 | -4.09% | 191,144 |
| Mar 19, 2026 | 3.41 | 3.48 | 3.35 | 3.42 | 3.42 | 1.18% | 61,611 |
| Mar 18, 2026 | 3.46 | 3.46 | 3.37 | 3.38 | 3.38 | -2.03% | 61,993 |
| Mar 17, 2026 | 3.41 | 3.46 | 3.38 | 3.45 | 3.45 | 1.77% | 38,740 |
| Mar 16, 2026 | 3.49 | 3.56 | 3.35 | 3.39 | 3.39 | -1.45% | 115,477 |
| Mar 13, 2026 | 3.51 | 3.51 | 3.39 | 3.44 | 3.44 | -0.29% | 62,363 |
| Mar 12, 2026 | 3.50 | 3.55 | 3.45 | 3.45 | 3.45 | -1.43% | 100,657 |
| Mar 11, 2026 | 3.53 | 3.60 | 3.44 | 3.50 | 3.50 | -0.57% | 46,875 |
| Mar 10, 2026 | 3.48 | 3.55 | 3.46 | 3.52 | 3.52 | 1.15% | 16,918 |
| Mar 9, 2026 | 3.50 | 3.57 | 3.36 | 3.48 | 3.48 | - | 126,682 |
| Mar 6, 2026 | 3.50 | 3.54 | 3.44 | 3.48 | 3.48 | 0.87% | 33,891 |
| Mar 5, 2026 | 3.37 | 3.50 | 3.35 | 3.45 | 3.45 | 2.07% | 48,973 |
| Mar 4, 2026 | 3.33 | 3.45 | 3.33 | 3.38 | 3.38 | -0.88% | 64,741 |
| Mar 2, 2026 | 3.55 | 3.55 | 3.32 | 3.41 | 3.41 | -2.01% | 52,848 |
| Feb 27, 2026 | 3.55 | 3.55 | 3.47 | 3.48 | 3.48 | -0.57% | 46,558 |
| Feb 26, 2026 | 3.58 | 3.66 | 3.46 | 3.50 | 3.50 | -1.41% | 74,872 |
| Feb 25, 2026 | 3.68 | 3.71 | 3.53 | 3.55 | 3.55 | -1.93% | 53,140 |
| Feb 24, 2026 | 3.70 | 3.73 | 3.60 | 3.62 | 3.62 | -2.16% | 28,765 |
| Feb 23, 2026 | 3.79 | 3.82 | 3.66 | 3.70 | 3.70 | -0.54% | 82,618 |
| Feb 20, 2026 | 3.77 | 3.82 | 3.67 | 3.72 | 3.72 | -0.27% | 58,546 |
| Feb 19, 2026 | 3.72 | 3.83 | 3.66 | 3.73 | 3.73 | -2.10% | 62,119 |
| Feb 18, 2026 | 3.99 | 3.99 | 3.65 | 3.81 | 3.81 | -0.26% | 131,852 |
| Feb 17, 2026 | 3.51 | 3.87 | 3.51 | 3.82 | 3.82 | 8.22% | 117,479 |
| Feb 16, 2026 | 3.56 | 3.70 | 3.50 | 3.53 | 3.53 | -4.34% | 67,034 |
| Feb 13, 2026 | 3.65 | 3.78 | 3.54 | 3.69 | 3.69 | 1.65% | 126,576 |
| 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 |