Satia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	58.33	59.52	57.22	58.21	58.21	0.54%	10,648
Aug 20, 2026	57.25	58.61	57.07	57.90	57.90	-0.22%	7,057
Aug 19, 2026	58.00	59.64	57.47	58.03	58.03	-1.34%	7,146
Aug 18, 2026	60.01	60.42	57.23	58.82	58.82	-0.73%	19,469
Aug 17, 2026	58.60	61.25	57.70	59.25	59.25	-0.79%	8,619
Aug 14, 2026	60.03	61.84	59.50	59.72	59.72	-1.95%	3,155
Aug 13, 2026	61.45	61.52	60.50	60.91	60.91	-1.02%	7,947
Aug 12, 2026	60.00	62.00	60.00	61.54	61.54	0.72%	8,717
Aug 11, 2026	63.15	63.15	60.45	61.10	61.10	-1.24%	5,489
Aug 10, 2026	63.11	64.90	61.76	61.87	61.87	-2.74%	4,852
Aug 7, 2026	64.00	64.00	62.76	63.61	63.61	-0.22%	417
Aug 6, 2026	63.23	63.75	62.50	63.75	63.75	0.84%	2,179
Aug 5, 2026	62.63	63.63	62.53	63.22	63.22	0.94%	4,043
Aug 4, 2026	62.72	63.70	62.20	62.63	62.63	0.24%	2,499
Aug 3, 2026	60.25	63.00	60.25	62.48	62.48	0.73%	7,834
Jul 31, 2026	61.50	62.45	61.18	62.03	62.03	0.53%	1,960
Jul 30, 2026	60.65	62.00	59.57	61.70	61.70	1.63%	11,194
Jul 29, 2026	60.60	62.34	60.50	60.71	60.71	0.55%	5,007
Jul 28, 2026	62.20	63.70	60.03	60.38	60.38	-3.30%	8,317
Jul 27, 2026	60.60	63.98	60.60	62.44	62.44	3.05%	7,687
Jul 24, 2026	61.49	62.43	60.20	60.59	60.59	-3.26%	7,872
Jul 23, 2026	60.25	63.50	59.90	62.63	62.63	6.35%	19,315
Jul 22, 2026	57.50	59.55	57.05	58.89	58.89	1.59%	7,260
Jul 21, 2026	59.99	60.37	57.70	57.97	57.97	-1.34%	7,689
Jul 20, 2026	59.57	60.54	58.45	58.76	58.76	-2.23%	3,279
Jul 17, 2026	60.50	61.00	59.84	60.10	60.10	-2.64%	14,949
Jul 16, 2026	54.50	62.32	54.50	61.73	61.73	12.05%	86,098
Jul 15, 2026	55.22	55.95	53.84	55.09	55.09	0.25%	6,811
Jul 14, 2026	54.98	55.46	54.03	54.95	54.95	-0.96%	2,160
Jul 13, 2026	54.89	55.50	53.72	55.48	55.48	0.78%	5,609
Jul 10, 2026	54.22	55.54	54.22	55.05	55.05	1.74%	1,069
Jul 9, 2026	54.01	54.74	54.01	54.11	54.11	1.20%	1,831
Jul 8, 2026	55.05	55.27	53.45	53.47	53.47	-4.06%	5,551
Jul 7, 2026	56.40	56.65	55.12	55.73	55.73	-1.69%	2,151
Jul 6, 2026	58.00	58.00	54.91	56.69	56.69	2.68%	1,321
Jul 3, 2026	55.72	56.92	54.79	55.21	55.21	-2.23%	5,602
Jul 2, 2026	56.20	56.74	55.41	56.47	56.47	0.36%	3,435
Jul 1, 2026	54.53	56.40	54.09	56.27	56.27	3.49%	13,403
Jun 30, 2026	54.00	55.28	53.73	54.37	54.37	0.70%	15,674
Jun 29, 2026	55.02	56.98	53.70	53.99	53.99	-3.57%	13,511
Jun 25, 2026	56.20	56.60	55.54	55.99	55.99	0.14%	6,018
Jun 24, 2026	56.00	56.82	55.30	55.91	55.91	-0.23%	2,023
Jun 23, 2026	56.80	57.33	55.66	56.04	56.04	-0.85%	19,895
Jun 22, 2026	55.71	57.28	55.61	56.52	56.52	1.45%	11,461
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