Satia Industries Limited (BOM:539201)
India · Delayed Price · Currency is INR 62.00
-1.13 (-1.79%)
At close: Jan 21, 2026
Satia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 62.65 | 64.28 | 61.62 | 63.90 | 63.90 | 3.06% | 1,014 |
| Jan 21, 2026 | 63.13 | 63.13 | 62.00 | 62.00 | 62.00 | -1.79% | 3,668 |
| Jan 20, 2026 | 63.10 | 64.85 | 63.02 | 63.13 | 63.13 | -2.31% | 4,940 |
| Jan 19, 2026 | 64.06 | 65.67 | 64.06 | 64.62 | 64.62 | -1.75% | 856 |
| Jan 16, 2026 | 67.36 | 67.36 | 65.54 | 65.77 | 65.77 | -2.43% | 2,188 |
| Jan 14, 2026 | 66.00 | 68.36 | 65.88 | 67.41 | 67.41 | 0.94% | 1,760 |
| Jan 13, 2026 | 69.00 | 69.00 | 66.21 | 66.78 | 66.78 | 1.34% | 4,693 |
| Jan 12, 2026 | 65.00 | 65.90 | 63.17 | 65.90 | 65.90 | 1.26% | 17,672 |
| Jan 9, 2026 | 66.00 | 66.00 | 64.99 | 65.08 | 65.08 | -1.66% | 3,081 |
| Jan 8, 2026 | 68.00 | 68.00 | 65.85 | 66.18 | 66.18 | -0.68% | 1,410 |
| Jan 7, 2026 | 66.00 | 67.39 | 65.95 | 66.63 | 66.63 | -0.55% | 1,970 |
| Jan 6, 2026 | 66.95 | 67.77 | 66.72 | 67.00 | 67.00 | -1.03% | 1,171 |
| Jan 5, 2026 | 66.96 | 68.00 | 66.51 | 67.70 | 67.70 | 1.11% | 20,340 |
| Jan 2, 2026 | 65.60 | 67.60 | 65.60 | 66.96 | 66.96 | 0.47% | 4,349 |
| Jan 1, 2026 | 66.34 | 66.93 | 66.20 | 66.65 | 66.65 | 0.21% | 3,453 |
| Dec 31, 2025 | 65.01 | 67.00 | 65.01 | 66.51 | 66.51 | 0.77% | 5,813 |
| Dec 30, 2025 | 65.01 | 66.30 | 65.01 | 66.00 | 66.00 | 0.38% | 3,896 |
| Dec 29, 2025 | 66.00 | 66.01 | 65.31 | 65.75 | 65.75 | -0.23% | 997 |
| Dec 26, 2025 | 66.00 | 66.47 | 65.71 | 65.90 | 65.90 | -0.72% | 5,749 |
| Dec 24, 2025 | 66.28 | 67.43 | 66.20 | 66.38 | 66.38 | -1.56% | 1,661 |
| Dec 23, 2025 | 66.16 | 67.63 | 66.16 | 67.43 | 67.43 | 3.21% | 2,837 |
| Dec 22, 2025 | 65.61 | 66.00 | 65.30 | 65.33 | 65.33 | -0.12% | 4,163 |
| Dec 19, 2025 | 65.42 | 65.85 | 65.07 | 65.41 | 65.41 | -0.12% | 671 |
| Dec 18, 2025 | 65.50 | 65.97 | 65.22 | 65.49 | 65.49 | -0.02% | 2,240 |
| Dec 17, 2025 | 66.82 | 66.85 | 65.09 | 65.50 | 65.50 | -2.05% | 936 |
| Dec 16, 2025 | 66.67 | 66.87 | 66.00 | 66.87 | 66.87 | 1.01% | 649 |
| Dec 15, 2025 | 65.26 | 67.69 | 65.26 | 66.20 | 66.20 | -1.28% | 4,042 |
| Dec 12, 2025 | 66.65 | 67.64 | 66.65 | 67.06 | 67.06 | -0.62% | 2,752 |
| Dec 11, 2025 | 67.00 | 67.48 | 67.00 | 67.48 | 67.48 | 0.39% | 2,200 |
| Dec 10, 2025 | 67.99 | 68.18 | 66.72 | 67.22 | 67.22 | -1.23% | 2,507 |
| Dec 9, 2025 | 67.63 | 68.50 | 65.50 | 68.06 | 68.06 | -0.67% | 10,698 |
| Dec 8, 2025 | 68.44 | 69.21 | 64.83 | 68.52 | 68.52 | -0.70% | 5,121 |
| Dec 5, 2025 | 70.00 | 70.00 | 68.44 | 69.00 | 69.00 | -2.27% | 5,882 |
| Dec 4, 2025 | 67.50 | 72.00 | 66.97 | 70.60 | 70.60 | 4.59% | 10,046 |
| Dec 3, 2025 | 68.00 | 68.08 | 67.34 | 67.50 | 67.50 | -1.08% | 537 |
| Dec 2, 2025 | 68.00 | 68.24 | 67.82 | 68.24 | 68.24 | 0.24% | 356 |
| Dec 1, 2025 | 67.16 | 68.41 | 67.16 | 68.08 | 68.08 | 0.27% | 5,091 |
| Nov 28, 2025 | 68.50 | 68.72 | 67.30 | 67.90 | 67.90 | -1.31% | 2,304 |
| Nov 27, 2025 | 68.10 | 68.95 | 67.31 | 68.80 | 68.80 | 0.97% | 2,150 |
| Nov 26, 2025 | 69.00 | 69.50 | 67.31 | 68.14 | 68.14 | -1.36% | 4,203 |
| Nov 25, 2025 | 68.75 | 69.34 | 68.65 | 69.08 | 69.08 | 0.04% | 4,946 |
| Nov 24, 2025 | 67.50 | 69.90 | 67.50 | 69.05 | 69.05 | -0.25% | 9,158 |
| Nov 21, 2025 | 69.00 | 69.57 | 68.12 | 69.22 | 69.22 | -0.20% | 1,200 |
| Nov 20, 2025 | 70.00 | 70.30 | 68.63 | 69.36 | 69.36 | -1.24% | 4,390 |
| Nov 19, 2025 | 68.00 | 73.61 | 68.00 | 70.23 | 70.23 | 2.38% | 20,001 |
| Nov 18, 2025 | 69.25 | 69.25 | 68.16 | 68.60 | 68.60 | -0.80% | 7,667 |
| Nov 17, 2025 | 70.13 | 70.20 | 68.78 | 69.15 | 69.15 | -1.93% | 14,071 |
| Nov 14, 2025 | 73.00 | 74.66 | 69.99 | 70.51 | 70.51 | -5.08% | 27,776 |
| Nov 13, 2025 | 74.67 | 75.50 | 73.87 | 74.28 | 74.28 | -0.21% | 5,341 |
| Nov 12, 2025 | 74.15 | 75.20 | 74.15 | 74.44 | 74.44 | -0.23% | 3,623 |