Satchmo Holdings Limited (BOM:533202)
India · Delayed Price · Currency is INR 4.880
+0.440 (9.91%)
At close: May 6, 2026
Satchmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.44 | 4.88 | 4.44 | 4.88 | 4.88 | 9.91% | 276,047 |
| May 5, 2026 | 4.58 | 4.58 | 4.15 | 4.44 | 4.44 | -3.27% | 448,097 |
| May 4, 2026 | 5.00 | 5.37 | 4.59 | 4.59 | 4.59 | -9.82% | 603,391 |
| Apr 30, 2026 | 4.93 | 5.47 | 4.81 | 5.09 | 5.09 | 9.46% | 2,080,093 |
| Apr 29, 2026 | 4.63 | 4.65 | 4.30 | 4.65 | 4.65 | 19.85% | 1,625,559 |
| Apr 28, 2026 | 3.78 | 3.95 | 3.77 | 3.88 | 3.88 | 5.43% | 190,772 |
| Apr 27, 2026 | 3.55 | 3.79 | 3.54 | 3.68 | 3.68 | 2.51% | 50,788 |
| Apr 24, 2026 | 3.68 | 3.68 | 3.50 | 3.59 | 3.59 | -1.10% | 43,901 |
| Apr 23, 2026 | 3.71 | 3.71 | 3.60 | 3.63 | 3.63 | -1.36% | 41,656 |
| Apr 22, 2026 | 3.63 | 3.73 | 3.62 | 3.68 | 3.68 | 1.66% | 24,346 |
| Apr 21, 2026 | 3.79 | 3.81 | 3.51 | 3.62 | 3.62 | -1.36% | 62,883 |
| Apr 20, 2026 | 3.66 | 3.75 | 3.61 | 3.67 | 3.67 | 0.27% | 59,243 |
| Apr 17, 2026 | 3.66 | 3.73 | 3.65 | 3.66 | 3.66 | - | 47,501 |
| Apr 16, 2026 | 3.64 | 3.74 | 3.64 | 3.66 | 3.66 | -1.08% | 70,221 |
| Apr 15, 2026 | 3.63 | 3.75 | 3.63 | 3.70 | 3.70 | -0.80% | 61,860 |
| Apr 13, 2026 | 3.60 | 3.75 | 3.60 | 3.73 | 3.73 | 1.36% | 104,967 |
| Apr 10, 2026 | 3.56 | 3.69 | 3.51 | 3.68 | 3.68 | 3.37% | 83,522 |
| Apr 9, 2026 | 3.71 | 3.75 | 3.51 | 3.56 | 3.56 | -3.00% | 68,180 |
| Apr 8, 2026 | 3.55 | 3.70 | 3.51 | 3.67 | 3.67 | 7.62% | 68,907 |
| Apr 7, 2026 | 3.45 | 3.50 | 3.30 | 3.41 | 3.41 | 1.19% | 78,495 |
| Apr 6, 2026 | 3.23 | 3.52 | 3.13 | 3.37 | 3.37 | 5.31% | 33,740 |
| Apr 2, 2026 | 3.11 | 3.26 | 3.05 | 3.20 | 3.20 | - | 47,669 |
| Apr 1, 2026 | 3.21 | 3.54 | 3.07 | 3.20 | 3.20 | 2.24% | 97,696 |
| Mar 30, 2026 | 3.08 | 3.30 | 3.03 | 3.13 | 3.13 | -1.26% | 118,914 |
| Mar 27, 2026 | 3.19 | 3.25 | 3.00 | 3.17 | 3.17 | -0.31% | 98,108 |
| 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 |