Satia Industries Limited (BOM:539201)
India · Delayed Price · Currency is INR 68.45
-1.12 (-1.61%)
At close: Oct 1, 2026
Satia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 70.83 | 70.83 | 67.14 | 68.45 | 68.45 | -1.61% | 3,836 |
| Sep 30, 2026 | 67.94 | 71.00 | 67.94 | 69.57 | 69.57 | 1.34% | 19,997 |
| Sep 29, 2026 | 68.91 | 68.91 | 67.39 | 68.65 | 68.65 | 1.13% | 3,900 |
| Sep 28, 2026 | 66.10 | 68.45 | 66.10 | 67.88 | 67.88 | 1.12% | 8,991 |
| Sep 25, 2026 | 68.65 | 68.65 | 66.67 | 67.13 | 67.13 | 0.18% | 520 |
| Sep 24, 2026 | 66.63 | 67.98 | 66.56 | 67.01 | 67.01 | -0.19% | 5,451 |
| Sep 23, 2026 | 67.65 | 68.00 | 66.25 | 67.14 | 67.14 | -0.10% | 7,343 |
| Sep 22, 2026 | 68.21 | 68.31 | 66.00 | 67.61 | 67.21 | -0.27% | 4,788 |
| Sep 21, 2026 | 68.54 | 69.87 | 67.08 | 67.79 | 67.39 | -1.22% | 4,649 |
| Sep 18, 2026 | 68.00 | 68.85 | 66.79 | 68.63 | 68.22 | 0.91% | 6,511 |
| Sep 17, 2026 | 68.54 | 70.20 | 67.50 | 68.01 | 67.61 | -0.06% | 1,248 |
| Sep 16, 2026 | 66.86 | 68.49 | 66.00 | 68.05 | 67.65 | 2.10% | 5,052 |
| Sep 15, 2026 | 66.40 | 68.30 | 66.32 | 66.65 | 66.26 | -2.56% | 4,847 |
| Sep 11, 2026 | 68.32 | 68.49 | 66.89 | 68.40 | 68.00 | 0.12% | 6,257 |
| Sep 10, 2026 | 67.19 | 69.00 | 66.43 | 68.32 | 67.92 | 3.09% | 4,228 |
| Sep 9, 2026 | 67.33 | 68.06 | 66.27 | 66.27 | 65.88 | -1.63% | 1,574 |
| Sep 8, 2026 | 68.01 | 69.75 | 66.12 | 67.37 | 66.97 | -1.10% | 14,341 |
| Sep 7, 2026 | 64.99 | 70.39 | 63.30 | 68.12 | 67.72 | 7.61% | 55,263 |
| Sep 4, 2026 | 60.05 | 63.89 | 60.05 | 63.30 | 62.93 | 3.87% | 26,392 |
| Sep 3, 2026 | 61.00 | 62.00 | 56.84 | 60.94 | 60.58 | 6.61% | 41,263 |
| Sep 2, 2026 | 56.51 | 57.33 | 56.10 | 57.16 | 56.82 | 0.09% | 2,498 |
| Sep 1, 2026 | 56.30 | 57.50 | 56.30 | 57.11 | 56.77 | 0.26% | 2,724 |
| Aug 31, 2026 | 57.75 | 57.90 | 56.80 | 56.96 | 56.62 | -1.56% | 19,540 |
| Aug 28, 2026 | 58.19 | 58.54 | 57.20 | 57.86 | 57.52 | -0.33% | 15,461 |
| Aug 27, 2026 | 58.05 | 60.50 | 57.70 | 58.05 | 57.71 | -0.94% | 1,413 |
| Aug 26, 2026 | 58.99 | 59.35 | 58.13 | 58.60 | 58.25 | 0.93% | 3,494 |
| Aug 25, 2026 | 57.51 | 59.30 | 57.51 | 58.06 | 57.72 | -0.12% | 13,148 |
| Aug 24, 2026 | 58.57 | 59.00 | 57.74 | 58.13 | 57.79 | -0.14% | 12,061 |
| Aug 21, 2026 | 58.33 | 59.52 | 57.22 | 58.21 | 57.87 | 0.54% | 10,648 |
| Aug 20, 2026 | 57.25 | 58.61 | 57.07 | 57.90 | 57.56 | -0.22% | 7,057 |
| Aug 19, 2026 | 58.00 | 59.64 | 57.47 | 58.03 | 57.69 | -1.34% | 7,146 |
| Aug 18, 2026 | 60.01 | 60.42 | 57.23 | 58.82 | 58.47 | -0.73% | 19,469 |
| Aug 17, 2026 | 58.60 | 61.25 | 57.70 | 59.25 | 58.90 | -0.79% | 8,619 |
| Aug 14, 2026 | 60.03 | 61.84 | 59.50 | 59.72 | 59.37 | -1.95% | 3,155 |
| Aug 13, 2026 | 61.45 | 61.52 | 60.50 | 60.91 | 60.55 | -1.02% | 7,947 |
| Aug 12, 2026 | 60.00 | 62.00 | 60.00 | 61.54 | 61.18 | 0.72% | 8,717 |
| Aug 11, 2026 | 63.15 | 63.15 | 60.45 | 61.10 | 60.74 | -1.24% | 5,489 |
| Aug 10, 2026 | 63.11 | 64.90 | 61.76 | 61.87 | 61.50 | -2.74% | 4,852 |
| Aug 7, 2026 | 64.00 | 64.00 | 62.76 | 63.61 | 63.23 | -0.22% | 417 |
| Aug 6, 2026 | 63.23 | 63.75 | 62.50 | 63.75 | 63.37 | 0.84% | 2,179 |
| Aug 5, 2026 | 62.63 | 63.63 | 62.53 | 63.22 | 62.85 | 0.94% | 4,043 |
| Aug 4, 2026 | 62.72 | 63.70 | 62.20 | 62.63 | 62.26 | 0.24% | 2,499 |
| Aug 3, 2026 | 60.25 | 63.00 | 60.25 | 62.48 | 62.11 | 0.73% | 7,834 |
| Jul 31, 2026 | 61.50 | 62.45 | 61.18 | 62.03 | 61.66 | 0.53% | 1,960 |
| Jul 30, 2026 | 60.65 | 62.00 | 59.57 | 61.70 | 61.33 | 1.63% | 11,194 |
| Jul 29, 2026 | 60.60 | 62.34 | 60.50 | 60.71 | 60.35 | 0.55% | 5,007 |
| Jul 28, 2026 | 62.20 | 63.70 | 60.03 | 60.38 | 60.02 | -3.30% | 8,317 |
| Jul 27, 2026 | 60.60 | 63.98 | 60.60 | 62.44 | 62.07 | 3.05% | 7,687 |
| Jul 24, 2026 | 61.49 | 62.43 | 60.20 | 60.59 | 60.23 | -3.26% | 7,872 |
| Jul 23, 2026 | 60.25 | 63.50 | 59.90 | 62.63 | 62.26 | 6.35% | 19,315 |