Satia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.00	58.78	56.00	57.57	57.57	-2.42%	12,941
May 27, 2026	57.78	59.12	57.24	59.00	59.00	2.18%	11,946
May 26, 2026	58.92	59.44	57.61	57.74	57.74	-1.69%	14,572
May 25, 2026	65.89	65.89	54.36	58.73	58.73	-8.12%	46,493
May 22, 2026	64.32	64.42	63.89	63.92	63.92	-0.51%	1,245
May 21, 2026	64.50	64.90	63.97	64.25	64.25	0.23%	855
May 20, 2026	64.87	64.87	63.00	64.10	64.10	0.16%	326
May 19, 2026	63.00	65.24	63.00	64.00	64.00	1.47%	2,418
May 18, 2026	63.03	63.52	62.16	63.07	63.07	-0.77%	965
May 15, 2026	65.01	65.77	63.43	63.56	63.56	-1.91%	4,284
May 14, 2026	67.55	67.80	64.70	64.80	64.80	-3.12%	5,934
May 13, 2026	65.82	67.88	65.82	66.89	66.89	-0.90%	5,856
May 12, 2026	69.50	69.96	67.00	67.50	67.50	-2.46%	5,842
May 11, 2026	71.85	71.85	69.20	69.20	69.20	-2.26%	1,838
May 8, 2026	71.50	71.50	69.81	70.80	70.80	-0.62%	1,560
May 7, 2026	70.00	72.00	69.70	71.24	71.24	2.78%	10,368
May 6, 2026	69.28	70.17	68.35	69.31	69.31	0.98%	5,421
May 5, 2026	68.00	69.86	67.90	68.64	68.64	0.34%	4,915
May 4, 2026	68.00	68.68	67.56	68.41	68.41	0.74%	2,573
Apr 30, 2026	69.05	69.05	66.36	67.91	67.91	0.24%	3,271
Apr 29, 2026	69.81	70.16	67.70	67.75	67.75	-2.36%	3,101
Apr 28, 2026	71.07	71.76	69.18	69.39	69.39	-1.11%	3,311
Apr 27, 2026	72.36	72.36	70.01	70.17	70.17	-1.03%	2,318
Apr 24, 2026	72.25	72.32	70.00	70.90	70.90	-2.93%	3,993
Apr 23, 2026	74.41	75.13	72.50	73.04	73.04	-1.91%	11,160
Apr 22, 2026	65.31	75.00	65.31	74.46	74.46	11.00%	45,557
Apr 21, 2026	63.91	67.47	63.26	67.08	67.08	4.44%	16,185
Apr 20, 2026	68.00	68.00	63.18	64.23	64.23	-3.92%	13,856
Apr 17, 2026	65.50	68.31	65.25	66.85	66.85	-0.19%	10,347
Apr 16, 2026	65.00	67.32	65.00	66.98	66.98	1.33%	12,456
Apr 15, 2026	65.26	68.00	64.71	66.10	66.10	3.85%	11,907
Apr 13, 2026	63.00	65.00	62.00	63.65	63.65	-0.79%	10,476
Apr 10, 2026	63.43	65.00	63.29	64.16	64.16	1.18%	7,527
Apr 9, 2026	64.10	64.44	63.00	63.41	63.41	-0.81%	603
Apr 8, 2026	61.79	64.50	61.79	63.93	63.93	4.53%	10,257
Apr 7, 2026	60.66	61.76	58.94	61.16	61.16	0.82%	8,405
Apr 6, 2026	58.35	61.00	57.58	60.66	60.66	6.03%	6,835
Apr 2, 2026	55.00	57.60	54.09	57.21	57.21	2.53%	3,760
Apr 1, 2026	58.00	58.00	53.34	55.80	55.80	9.13%	12,733
Mar 30, 2026	54.48	54.48	50.62	51.13	51.13	-6.13%	40,448
Mar 27, 2026	57.07	57.07	54.05	54.47	54.47	-4.69%	24,531
Mar 25, 2026	60.00	60.00	57.00	57.15	57.15	-0.09%	31,533
Mar 24, 2026	56.75	58.61	56.44	57.20	57.20	-0.16%	11,631
Mar 23, 2026	64.00	64.00	56.92	57.29	57.29	-4.07%	3,866
Mar 20, 2026	57.00	61.79	57.00	59.72	59.72	2.07%	11,922
Mar 19, 2026	58.50	59.69	58.23	58.51	58.51	-2.35%	12,376
Mar 18, 2026	59.50	60.58	59.45	59.92	59.92	0.79%	9,907
Mar 17, 2026	59.70	60.02	58.90	59.45	59.45	0.51%	2,816
Mar 16, 2026	59.51	60.04	58.61	59.15	59.15	-0.77%	10,068
Mar 13, 2026	62.00	62.85	58.68	59.61	59.61	-4.35%	25,968