Satchmo Holdings Limited (BOM:533202)
India · Delayed Price · Currency is INR 3.260
-0.140 (-4.12%)
At close: Oct 1, 2026
Satchmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.50 | 3.57 | 3.24 | 3.26 | 3.26 | -4.12% | 212,245 |
| Sep 30, 2026 | 3.39 | 3.45 | 3.22 | 3.40 | 3.40 | 1.49% | 90,623 |
| Sep 29, 2026 | 3.50 | 3.52 | 3.32 | 3.35 | 3.35 | -4.01% | 132,098 |
| Sep 28, 2026 | 3.60 | 3.64 | 3.39 | 3.49 | 3.49 | -1.97% | 56,679 |
| Sep 25, 2026 | 3.68 | 3.77 | 3.55 | 3.56 | 3.56 | -4.56% | 99,561 |
| Sep 24, 2026 | 3.72 | 3.89 | 3.63 | 3.73 | 3.73 | -2.10% | 89,459 |
| Sep 23, 2026 | 3.84 | 3.84 | 3.73 | 3.81 | 3.81 | 1.06% | 31,392 |
| Sep 22, 2026 | 3.87 | 3.87 | 3.71 | 3.77 | 3.77 | -0.79% | 122,032 |
| Sep 21, 2026 | 3.72 | 3.88 | 3.66 | 3.80 | 3.80 | 2.70% | 228,102 |
| Sep 18, 2026 | 3.67 | 3.72 | 3.56 | 3.70 | 3.70 | 1.93% | 23,077 |
| Sep 17, 2026 | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | 1.68% | 45,807 |
| Sep 16, 2026 | 3.53 | 3.59 | 3.47 | 3.57 | 3.57 | 2.00% | 26,915 |
| Sep 15, 2026 | 3.52 | 3.58 | 3.46 | 3.50 | 3.50 | -2.78% | 49,470 |
| Sep 11, 2026 | 3.58 | 3.60 | 3.45 | 3.60 | 3.60 | 0.56% | 63,330 |
| Sep 10, 2026 | 3.51 | 3.67 | 3.51 | 3.58 | 3.58 | -0.83% | 42,058 |
| Sep 9, 2026 | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -1.37% | 49,072 |
| Sep 8, 2026 | 3.82 | 3.82 | 3.61 | 3.66 | 3.66 | -3.43% | 166,501 |
| Sep 7, 2026 | 3.84 | 3.89 | 3.71 | 3.79 | 3.79 | -0.52% | 69,924 |
| Sep 4, 2026 | 3.83 | 3.87 | 3.75 | 3.81 | 3.81 | 1.60% | 56,890 |
| Sep 3, 2026 | 3.70 | 3.79 | 3.70 | 3.75 | 3.75 | 2.74% | 39,346 |
| Sep 2, 2026 | 3.57 | 3.74 | 3.57 | 3.65 | 3.65 | -1.08% | 44,835 |
| Sep 1, 2026 | 3.72 | 3.74 | 3.68 | 3.69 | 3.69 | -1.07% | 72,656 |
| Aug 31, 2026 | 3.82 | 3.82 | 3.71 | 3.73 | 3.73 | -1.58% | 17,795 |
| Aug 28, 2026 | 3.83 | 4.00 | 3.62 | 3.79 | 3.79 | -0.52% | 299,655 |
| Aug 27, 2026 | 4.00 | 4.01 | 3.80 | 3.81 | 3.81 | -4.03% | 128,821 |
| Aug 26, 2026 | 3.95 | 3.98 | 3.87 | 3.97 | 3.97 | 1.28% | 91,580 |
| Aug 25, 2026 | 3.95 | 3.99 | 3.87 | 3.92 | 3.92 | -0.51% | 44,634 |
| Aug 24, 2026 | 3.86 | 4.00 | 3.82 | 3.94 | 3.94 | 1.81% | 143,121 |
| Aug 21, 2026 | 4.07 | 4.07 | 3.82 | 3.87 | 3.87 | -3.49% | 107,708 |
| Aug 20, 2026 | 4.10 | 4.11 | 3.98 | 4.01 | 4.01 | -1.23% | 142,073 |
| Aug 19, 2026 | 4.07 | 4.16 | 4.01 | 4.06 | 4.06 | 1.00% | 123,103 |
| Aug 18, 2026 | 4.04 | 4.09 | 3.95 | 4.02 | 4.02 | - | 48,658 |
| Aug 17, 2026 | 4.21 | 4.21 | 4.00 | 4.02 | 4.02 | -4.51% | 104,857 |
| Aug 14, 2026 | 4.18 | 4.30 | 4.03 | 4.21 | 4.21 | 1.94% | 104,932 |
| Aug 13, 2026 | 4.05 | 4.21 | 4.00 | 4.13 | 4.13 | 2.74% | 94,176 |
| Aug 12, 2026 | 4.14 | 4.17 | 3.94 | 4.02 | 4.02 | -2.90% | 150,753 |
| Aug 11, 2026 | 4.38 | 4.38 | 4.13 | 4.14 | 4.14 | -4.61% | 139,000 |
| Aug 10, 2026 | 4.62 | 4.63 | 4.34 | 4.34 | 4.34 | -4.82% | 135,059 |
| Aug 7, 2026 | 4.76 | 4.90 | 4.51 | 4.56 | 4.56 | -3.59% | 131,618 |
| Aug 6, 2026 | 4.53 | 4.73 | 4.53 | 4.73 | 4.73 | 4.88% | 68,631 |
| Aug 5, 2026 | 4.47 | 4.51 | 4.38 | 4.51 | 4.51 | 4.88% | 188,458 |
| Aug 4, 2026 | 4.09 | 4.51 | 4.09 | 4.30 | 4.30 | - | 416,803 |
| Aug 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.87% | 316,879 |
| Jul 31, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -4.84% | 104,766 |
| Jul 30, 2026 | 4.99 | 5.23 | 4.75 | 4.75 | 4.75 | -4.81% | 369,849 |
| Jul 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -4.95% | 40,966 |
| Jul 28, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -4.89% | 43,732 |
| 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 |