Satchmo Holdings Limited (BOM:533202)
India · Delayed Price · Currency is INR 5.52
-0.29 (-4.99%)
At close: Jul 27, 2026
Satchmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -4.99% | 27,608 |
| Jul 24, 2026 | 6.09 | 6.09 | 5.60 | 5.81 | 5.81 | -0.17% | 196,754 |
| Jul 23, 2026 | 6.05 | 6.12 | 5.66 | 5.82 | 5.82 | -0.17% | 302,807 |
| Jul 22, 2026 | 5.82 | 5.83 | 5.60 | 5.83 | 5.83 | 4.86% | 177,022 |
| Jul 21, 2026 | 5.45 | 5.56 | 5.38 | 5.56 | 5.56 | 4.91% | 132,487 |
| Jul 20, 2026 | 5.29 | 5.30 | 4.81 | 5.30 | 5.30 | 4.95% | 135,655 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.03 | 5.05 | 5.05 | -2.13% | 50,459 |
| Jul 16, 2026 | 5.02 | 5.16 | 4.92 | 5.16 | 5.16 | 4.88% | 83,696 |
| Jul 15, 2026 | 5.09 | 5.09 | 4.86 | 4.92 | 4.92 | -1.40% | 23,094 |
| Jul 14, 2026 | 5.06 | 5.15 | 4.94 | 4.99 | 4.99 | -0.40% | 9,696 |
| Jul 13, 2026 | 4.89 | 5.06 | 4.89 | 5.01 | 5.01 | 3.94% | 103,864 |
| Jul 10, 2026 | 4.73 | 4.90 | 4.71 | 4.82 | 4.82 | 2.34% | 40,933 |
| Jul 9, 2026 | 4.79 | 4.79 | 4.55 | 4.71 | 4.71 | 0.21% | 28,328 |
| Jul 8, 2026 | 4.88 | 4.89 | 4.69 | 4.70 | 4.70 | -4.08% | 51,293 |
| Jul 7, 2026 | 4.80 | 4.98 | 4.75 | 4.90 | 4.90 | 1.24% | 99,937 |
| Jul 6, 2026 | 4.94 | 4.94 | 4.78 | 4.84 | 4.84 | -1.63% | 40,243 |
| Jul 3, 2026 | 5.01 | 5.12 | 4.78 | 4.92 | 4.92 | -2.19% | 143,711 |
| Jul 2, 2026 | 5.12 | 5.25 | 4.98 | 5.03 | 5.03 | -1.95% | 60,726 |
| Jul 1, 2026 | 5.22 | 5.24 | 5.06 | 5.13 | 5.13 | -2.66% | 32,027 |
| Jun 30, 2026 | 5.18 | 5.27 | 4.95 | 5.27 | 5.27 | 3.54% | 110,547 |
| Jun 29, 2026 | 5.49 | 5.49 | 5.03 | 5.09 | 5.09 | -3.78% | 67,810 |
| Jun 25, 2026 | 5.15 | 5.30 | 5.04 | 5.29 | 5.29 | 4.75% | 128,440 |
| Jun 24, 2026 | 4.99 | 5.10 | 4.96 | 5.05 | 5.05 | 1.00% | 83,078 |
| Jun 23, 2026 | 5.03 | 5.09 | 4.93 | 5.00 | 5.00 | -0.20% | 51,843 |
| Jun 22, 2026 | 4.84 | 5.12 | 4.84 | 5.01 | 5.01 | 0.60% | 57,108 |
| Jun 19, 2026 | 4.97 | 5.06 | 4.94 | 4.98 | 4.98 | - | 83,877 |
| Jun 18, 2026 | 5.10 | 5.12 | 4.92 | 4.98 | 4.98 | 0.61% | 110,979 |
| Jun 17, 2026 | 5.05 | 5.09 | 4.92 | 4.95 | 4.95 | -1.20% | 79,071 |
| Jun 16, 2026 | 5.12 | 5.14 | 4.90 | 5.01 | 5.01 | -2.15% | 104,099 |
| Jun 15, 2026 | 5.08 | 5.21 | 5.08 | 5.12 | 5.12 | 0.79% | 96,123 |
| Jun 12, 2026 | 5.14 | 5.26 | 5.06 | 5.08 | 5.08 | -0.20% | 127,150 |
| Jun 11, 2026 | 5.15 | 5.20 | 4.97 | 5.09 | 5.09 | -1.17% | 60,064 |
| Jun 10, 2026 | 5.37 | 5.47 | 5.11 | 5.15 | 5.15 | -4.10% | 52,842 |
| Jun 9, 2026 | 5.33 | 5.40 | 5.15 | 5.37 | 5.37 | 2.29% | 53,701 |
| Jun 8, 2026 | 5.38 | 5.38 | 5.16 | 5.25 | 5.25 | 1.94% | 115,421 |
| Jun 5, 2026 | 5.13 | 5.19 | 5.08 | 5.15 | 5.15 | 1.78% | 42,548 |
| Jun 4, 2026 | 5.33 | 5.36 | 4.99 | 5.06 | 5.06 | -3.62% | 104,686 |
| Jun 3, 2026 | 5.21 | 5.37 | 5.15 | 5.25 | 5.25 | -2.23% | 76,716 |
| Jun 2, 2026 | 5.20 | 5.49 | 5.10 | 5.37 | 5.37 | 2.09% | 73,999 |
| Jun 1, 2026 | 5.01 | 5.31 | 5.01 | 5.26 | 5.26 | 0.96% | 136,542 |
| May 29, 2026 | 5.43 | 5.44 | 5.21 | 5.21 | 5.21 | -4.93% | 127,498 |
| May 27, 2026 | 5.50 | 5.60 | 5.12 | 5.48 | 5.48 | 1.86% | 245,459 |
| May 26, 2026 | 5.86 | 5.86 | 5.32 | 5.38 | 5.38 | -3.76% | 223,286 |
| May 25, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 4.88% | 65,049 |
| May 22, 2026 | 5.23 | 5.33 | 4.94 | 5.33 | 5.33 | 4.92% | 63,095 |
| May 21, 2026 | 4.77 | 5.27 | 4.77 | 5.08 | 5.08 | 1.20% | 172,402 |
| May 20, 2026 | 5.03 | 5.24 | 5.01 | 5.02 | 5.02 | -4.74% | 172,653 |
| May 19, 2026 | 5.27 | 5.50 | 5.27 | 5.27 | 5.27 | -4.87% | 391,070 |
| May 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -4.97% | 9,876 |
| May 15, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -4.89% | 30,428 |