Satin Creditcare Network Limited (BOM:539404)
India · Delayed Price · Currency is INR 144.00
-2.05 (-1.40%)
At close: Mar 13, 2026
Satin Creditcare Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 144.05 | 146.60 | 144.05 | 144.85 | 144.85 | 0.59% | 3,131 |
| Mar 13, 2026 | 145.00 | 148.10 | 143.50 | 144.00 | 144.00 | -1.40% | 7,922 |
| Mar 12, 2026 | 147.10 | 148.95 | 146.00 | 146.05 | 146.05 | -2.14% | 6,646 |
| Mar 11, 2026 | 150.00 | 151.00 | 146.00 | 149.25 | 149.25 | 0.64% | 16,448 |
| Mar 10, 2026 | 145.25 | 149.00 | 145.25 | 148.30 | 148.30 | 1.16% | 2,215 |
| Mar 9, 2026 | 148.00 | 151.00 | 145.75 | 146.60 | 146.60 | -2.79% | 2,407 |
| Mar 6, 2026 | 152.90 | 153.20 | 150.45 | 150.80 | 150.80 | -1.31% | 1,844 |
| Mar 5, 2026 | 151.95 | 153.40 | 151.95 | 152.80 | 152.80 | 2.00% | 766 |
| Mar 4, 2026 | 150.30 | 151.55 | 149.05 | 149.80 | 149.80 | -1.45% | 1,959 |
| Mar 2, 2026 | 152.05 | 155.15 | 145.70 | 152.00 | 152.00 | -1.33% | 1,984 |
| Feb 27, 2026 | 152.00 | 160.00 | 151.10 | 154.05 | 154.05 | -0.32% | 1,324 |
| Feb 26, 2026 | 166.90 | 166.90 | 152.35 | 154.55 | 154.55 | - | 5,844 |
| Feb 25, 2026 | 153.80 | 154.60 | 152.50 | 154.55 | 154.55 | -0.39% | 950 |
| Feb 24, 2026 | 152.75 | 155.85 | 151.50 | 155.15 | 155.15 | 0.55% | 8,482 |
| Feb 23, 2026 | 153.95 | 155.40 | 152.60 | 154.30 | 154.30 | -0.19% | 1,537 |
| Feb 20, 2026 | 154.10 | 154.90 | 151.05 | 154.60 | 154.60 | 0.78% | 1,694 |
| Feb 19, 2026 | 155.95 | 156.30 | 153.20 | 153.40 | 153.40 | -2.29% | 994 |
| Feb 18, 2026 | 152.50 | 165.30 | 152.40 | 157.00 | 157.00 | 1.75% | 7,875 |
| Feb 17, 2026 | 151.55 | 155.95 | 150.95 | 154.30 | 154.30 | 1.81% | 1,670 |
| Feb 16, 2026 | 152.90 | 154.40 | 149.85 | 151.55 | 151.55 | -1.65% | 2,190 |
| 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 |