Satin Creditcare Network Limited (BOM:539404)
India · Delayed Price · Currency is INR 154.10
-1.35 (-0.87%)
At close: Feb 13, 2026
Satin Creditcare Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 155.40 | 155.80 | 152.25 | 154.10 | 154.10 | -0.87% | 1,862 |
| Feb 12, 2026 | 159.95 | 159.95 | 153.35 | 155.45 | 155.45 | -0.26% | 1,622 |
| Feb 11, 2026 | 158.00 | 161.60 | 154.75 | 155.85 | 155.85 | -0.98% | 6,334 |
| Feb 10, 2026 | 156.05 | 158.55 | 156.05 | 157.40 | 157.40 | -0.79% | 2,238 |
| Feb 9, 2026 | 160.25 | 162.95 | 158.00 | 158.65 | 158.65 | -0.63% | 9,923 |
| Feb 6, 2026 | 159.20 | 160.60 | 158.95 | 159.65 | 159.65 | 0.31% | 3,584 |
| Feb 5, 2026 | 159.95 | 160.35 | 156.30 | 159.15 | 159.15 | 0.06% | 2,515 |
| Feb 4, 2026 | 157.10 | 160.05 | 155.35 | 159.05 | 159.05 | 1.31% | 5,308 |
| Feb 3, 2026 | 153.25 | 158.00 | 153.25 | 157.00 | 157.00 | 2.48% | 2,124 |
| Feb 2, 2026 | 158.95 | 158.95 | 152.00 | 153.20 | 153.20 | -0.39% | 5,119 |
| Feb 1, 2026 | 158.65 | 158.65 | 153.45 | 153.80 | 153.80 | -3.06% | 5,492 |
| Jan 30, 2026 | 155.10 | 159.20 | 153.75 | 158.65 | 158.65 | 2.42% | 9,482 |
| Jan 29, 2026 | 164.25 | 166.00 | 152.15 | 154.90 | 154.90 | -2.43% | 19,123 |
| Jan 28, 2026 | 153.50 | 162.50 | 153.45 | 158.75 | 158.75 | 3.42% | 15,890 |
| Jan 27, 2026 | 152.45 | 154.90 | 149.55 | 153.50 | 153.50 | 0.66% | 4,299 |
| Jan 23, 2026 | 149.55 | 152.80 | 149.30 | 152.50 | 152.50 | 1.40% | 1,833 |
| Jan 22, 2026 | 149.00 | 151.35 | 149.00 | 150.40 | 150.40 | 0.97% | 1,560 |
| Jan 21, 2026 | 146.05 | 151.00 | 145.60 | 148.95 | 148.95 | -0.10% | 3,891 |
| Jan 20, 2026 | 150.75 | 152.30 | 147.10 | 149.10 | 149.10 | -1.16% | 4,127 |
| Jan 19, 2026 | 148.05 | 156.00 | 148.05 | 150.85 | 150.85 | -0.17% | 3,937 |
| Jan 16, 2026 | 150.95 | 152.70 | 150.95 | 151.10 | 151.10 | -0.20% | 9,137 |
| Jan 14, 2026 | 149.50 | 151.85 | 149.30 | 151.40 | 151.40 | 1.34% | 3,606 |
| Jan 13, 2026 | 148.20 | 152.70 | 146.95 | 149.40 | 149.40 | 1.08% | 11,473 |
| Jan 12, 2026 | 148.85 | 149.90 | 146.80 | 147.80 | 147.80 | -1.00% | 4,527 |
| Jan 9, 2026 | 148.45 | 149.95 | 145.55 | 149.30 | 149.30 | -0.07% | 3,551 |
| Jan 8, 2026 | 150.10 | 151.65 | 148.85 | 149.40 | 149.40 | -0.53% | 10,486 |
| Jan 7, 2026 | 149.40 | 151.65 | 149.35 | 150.20 | 150.20 | 0.54% | 5,410 |
| Jan 6, 2026 | 146.25 | 151.10 | 145.80 | 149.40 | 149.40 | 1.98% | 4,494 |
| Jan 5, 2026 | 144.50 | 146.80 | 144.40 | 146.50 | 146.50 | 1.21% | 8,067 |
| Jan 2, 2026 | 144.30 | 145.05 | 144.05 | 144.75 | 144.75 | 0.52% | 1,528 |
| Jan 1, 2026 | 144.30 | 144.85 | 143.55 | 144.00 | 144.00 | 0.31% | 1,331 |
| Dec 31, 2025 | 143.00 | 144.20 | 141.65 | 143.55 | 143.55 | 0.03% | 6,959 |
| Dec 30, 2025 | 142.30 | 143.50 | 142.15 | 143.50 | 143.50 | 0.74% | 2,206 |
| Dec 29, 2025 | 141.60 | 142.90 | 141.40 | 142.45 | 142.45 | 0.39% | 1,594 |
| Dec 26, 2025 | 141.20 | 142.55 | 141.20 | 141.90 | 141.90 | 0.07% | 1,009 |
| Dec 24, 2025 | 141.30 | 142.35 | 141.00 | 141.80 | 141.80 | 0.39% | 3,786 |
| Dec 23, 2025 | 141.00 | 142.05 | 140.50 | 141.25 | 141.25 | 0.39% | 997 |
| Dec 22, 2025 | 140.95 | 141.50 | 140.00 | 140.70 | 140.70 | -0.18% | 1,517 |
| Dec 19, 2025 | 139.95 | 140.95 | 139.95 | 140.95 | 140.95 | 0.97% | 794 |
| Dec 18, 2025 | 140.15 | 140.40 | 139.45 | 139.60 | 139.60 | 0.11% | 1,262 |
| Dec 17, 2025 | 141.50 | 141.70 | 138.65 | 139.45 | 139.45 | -1.41% | 4,422 |
| Dec 16, 2025 | 143.00 | 143.00 | 141.15 | 141.45 | 141.45 | -1.05% | 1,460 |
| Dec 15, 2025 | 141.00 | 144.05 | 141.00 | 142.95 | 142.95 | -0.42% | 5,055 |
| Dec 12, 2025 | 142.80 | 144.15 | 142.80 | 143.55 | 143.55 | 0.56% | 3,177 |
| Dec 11, 2025 | 141.00 | 144.45 | 141.00 | 142.75 | 142.75 | 1.13% | 2,097 |
| Dec 10, 2025 | 138.95 | 141.60 | 138.90 | 141.15 | 141.15 | 2.77% | 2,351 |
| Dec 9, 2025 | 139.50 | 139.80 | 136.25 | 137.35 | 137.35 | -2.93% | 3,762 |
| Dec 8, 2025 | 144.60 | 144.60 | 139.95 | 141.50 | 141.50 | -2.11% | 5,137 |
| Dec 5, 2025 | 146.90 | 147.25 | 142.45 | 144.55 | 144.55 | -1.57% | 5,361 |
| Dec 4, 2025 | 148.95 | 150.30 | 146.55 | 146.85 | 146.85 | -1.67% | 2,962 |