Satchmo Holdings Limited (BOM:533202)
India · Delayed Price · Currency is INR 3.260
-0.290 (-8.17%)
At close: Jan 20, 2026
Satchmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 4.40 | 4.99 | 4.31 | 4.69 | 4.69 | 9.84% | 470,498 |
| Dec 1, 2025 | 3.82 | 4.40 | 3.82 | 4.27 | 4.27 | 8.10% | 109,240 |
| Nov 28, 2025 | 4.04 | 4.04 | 3.86 | 3.95 | 3.95 | -0.25% | 8,851 |
| Nov 27, 2025 | 3.87 | 4.05 | 3.87 | 3.96 | 3.96 | -0.75% | 34,852 |
| Nov 26, 2025 | 3.87 | 4.04 | 3.87 | 3.99 | 3.99 | -0.75% | 24,554 |
| Nov 25, 2025 | 4.06 | 4.06 | 3.70 | 4.02 | 4.02 | - | 104,784 |
| Nov 24, 2025 | 4.01 | 4.06 | 4.01 | 4.02 | 4.02 | 0.25% | 152,446 |
| Nov 21, 2025 | 4.10 | 4.10 | 3.95 | 4.01 | 4.01 | -0.25% | 67,916 |
| Nov 20, 2025 | 4.06 | 4.09 | 3.75 | 4.02 | 4.02 | -0.99% | 82,157 |
| Nov 19, 2025 | 4.03 | 4.14 | 3.95 | 4.06 | 4.06 | 0.74% | 35,803 |
| Nov 18, 2025 | 4.28 | 4.28 | 3.95 | 4.03 | 4.03 | -3.82% | 140,472 |
| Nov 17, 2025 | 4.27 | 4.35 | 4.05 | 4.19 | 4.19 | 0.96% | 94,257 |
| Nov 14, 2025 | 4.06 | 4.38 | 4.05 | 4.15 | 4.15 | -1.19% | 138,922 |
| Nov 13, 2025 | 4.09 | 4.33 | 4.09 | 4.20 | 4.20 | 0.48% | 55,573 |
| Nov 12, 2025 | 4.30 | 4.43 | 4.15 | 4.18 | 4.18 | -2.11% | 116,057 |
| Nov 11, 2025 | 4.60 | 4.62 | 4.23 | 4.27 | 4.27 | -3.61% | 121,921 |
| Nov 10, 2025 | 4.42 | 4.70 | 4.25 | 4.43 | 4.43 | 9.11% | 336,639 |