Satia Industries Limited (BOM:539201)
India · Delayed Price · Currency is INR 66.85
-0.13 (-0.19%)
At close: Apr 17, 2026
Satia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 62.00 | 63.26 | 61.13 | 62.32 | 62.32 | -0.08% | 1,997 |
| Mar 11, 2026 | 62.29 | 63.42 | 62.10 | 62.37 | 62.37 | 0.71% | 3,598 |
| Mar 10, 2026 | 61.98 | 63.01 | 60.97 | 61.93 | 61.93 | 0.31% | 7,950 |
| Mar 9, 2026 | 62.00 | 62.00 | 59.69 | 61.74 | 61.74 | -0.08% | 9,960 |
| Mar 6, 2026 | 62.21 | 62.69 | 61.75 | 61.79 | 61.79 | -0.96% | 2,009 |
| Mar 5, 2026 | 61.84 | 62.66 | 61.84 | 62.39 | 62.39 | 1.02% | 894 |
| Mar 4, 2026 | 59.00 | 63.42 | 59.00 | 61.76 | 61.76 | -2.95% | 5,460 |
| Mar 2, 2026 | 58.54 | 64.25 | 58.54 | 63.64 | 63.64 | -4.33% | 15,992 |
| Feb 27, 2026 | 64.22 | 67.50 | 63.81 | 66.52 | 66.52 | 2.54% | 15,946 |
| Feb 26, 2026 | 64.72 | 64.90 | 64.15 | 64.87 | 64.87 | 0.08% | 827 |
| Feb 25, 2026 | 64.31 | 65.85 | 64.25 | 64.82 | 64.82 | 0.87% | 1,456 |
| Feb 24, 2026 | 64.00 | 64.26 | 63.10 | 64.26 | 64.26 | -1.12% | 749 |
| Feb 23, 2026 | 66.07 | 67.00 | 64.74 | 64.99 | 64.99 | -1.63% | 4,628 |
| Feb 20, 2026 | 67.40 | 67.59 | 66.05 | 66.07 | 66.07 | -1.20% | 3,436 |
| Feb 19, 2026 | 68.96 | 68.96 | 66.26 | 66.87 | 66.87 | -3.09% | 6,843 |
| Feb 18, 2026 | 68.41 | 70.00 | 67.84 | 69.00 | 69.00 | 2.74% | 27,613 |
| Feb 17, 2026 | 67.23 | 69.77 | 66.30 | 67.16 | 67.16 | -0.44% | 1,658 |
| Feb 16, 2026 | 70.00 | 70.43 | 67.00 | 67.46 | 67.46 | -0.43% | 11,517 |
| Feb 13, 2026 | 66.93 | 69.21 | 65.22 | 67.75 | 67.75 | 2.60% | 8,463 |
| Feb 12, 2026 | 66.00 | 68.04 | 65.44 | 66.03 | 66.03 | 1.84% | 15,710 |
| Feb 11, 2026 | 62.94 | 66.00 | 62.52 | 64.84 | 64.84 | 3.02% | 4,777 |
| Feb 10, 2026 | 62.75 | 64.58 | 62.75 | 62.94 | 62.94 | -0.10% | 1,433 |
| Feb 9, 2026 | 62.00 | 63.36 | 61.80 | 63.00 | 63.00 | 2.86% | 4,015 |
| Feb 6, 2026 | 62.36 | 62.36 | 60.51 | 61.25 | 61.25 | -1.78% | 2,859 |
| Feb 5, 2026 | 63.00 | 64.05 | 62.00 | 62.36 | 62.36 | -0.49% | 3,410 |
| Feb 4, 2026 | 58.70 | 63.44 | 58.70 | 62.67 | 62.67 | 4.43% | 6,820 |
| Feb 3, 2026 | 60.60 | 62.32 | 60.00 | 60.01 | 60.01 | -0.45% | 14,050 |
| Feb 2, 2026 | 60.00 | 60.31 | 59.14 | 60.28 | 60.28 | -1.25% | 1,053 |