Satia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	55.25	56.30	55.25	55.71	55.71	0.41%	1,851
Jun 18, 2026	56.50	57.06	55.40	55.48	55.48	-0.89%	17,276
Jun 17, 2026	54.30	56.90	54.30	55.98	55.98	0.27%	26,155
Jun 16, 2026	56.88	56.88	55.00	55.83	55.83	0.61%	4,140
Jun 15, 2026	56.50	56.77	55.33	55.49	55.49	1.97%	1,540
Jun 12, 2026	53.01	54.47	53.01	54.42	54.42	2.97%	5,218
Jun 11, 2026	53.62	54.73	52.20	52.85	52.85	-1.42%	31,651
Jun 10, 2026	55.07	55.79	53.49	53.61	53.61	-1.74%	4,488
Jun 9, 2026	54.88	56.41	53.98	54.56	54.56	1.26%	11,069
Jun 8, 2026	53.79	55.47	53.66	53.88	53.88	-0.50%	12,548
Jun 5, 2026	55.06	56.64	54.02	54.15	54.15	-2.66%	20,242
Jun 4, 2026	55.72	56.73	55.10	55.63	55.63	-0.75%	11,371
Jun 3, 2026	55.63	56.75	55.60	56.05	56.05	0.18%	4,219
Jun 2, 2026	55.60	56.74	55.07	55.95	55.95	0.07%	7,749
Jun 1, 2026	56.71	58.38	55.75	55.91	55.91	-2.88%	8,731
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