Satchmo Holdings Limited (BOM:533202)
India · Delayed Price · Currency is INR 3.450
+0.070 (2.07%)
At close: Mar 5, 2026
Satchmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |