Satin Creditcare Network Limited (BOM:539404)
India · Delayed Price · Currency is INR 224.30
-2.30 (-1.02%)
At close: Aug 21, 2026
BOM:539404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 229.25 | 229.25 | 223.85 | 224.30 | 224.30 | -1.02% | 5,780 |
| Aug 20, 2026 | 227.10 | 231.00 | 226.20 | 226.60 | 226.60 | 1.00% | 2,653 |
| Aug 19, 2026 | 227.30 | 228.45 | 222.90 | 224.35 | 224.35 | -1.51% | 20,239 |
| Aug 18, 2026 | 228.00 | 230.70 | 224.80 | 227.80 | 227.80 | -0.42% | 9,747 |
| Aug 17, 2026 | 228.60 | 232.90 | 222.60 | 228.75 | 228.75 | 1.78% | 21,757 |
| Aug 14, 2026 | 221.00 | 228.60 | 220.00 | 224.75 | 224.75 | 1.56% | 14,346 |
| Aug 13, 2026 | 227.05 | 227.05 | 219.45 | 221.30 | 221.30 | -0.94% | 21,559 |
| Aug 12, 2026 | 227.35 | 227.35 | 221.00 | 223.40 | 223.40 | -0.76% | 35,285 |
| Aug 11, 2026 | 224.75 | 227.00 | 223.15 | 225.10 | 225.10 | -1.10% | 25,430 |
| Aug 10, 2026 | 235.80 | 235.80 | 225.50 | 227.60 | 227.60 | -1.64% | 14,528 |
| Aug 7, 2026 | 234.50 | 234.90 | 231.05 | 231.40 | 231.40 | -0.71% | 23,769 |
| Aug 6, 2026 | 229.90 | 234.85 | 229.90 | 233.05 | 233.05 | 0.89% | 15,761 |
| Aug 5, 2026 | 237.35 | 237.40 | 230.50 | 231.00 | 231.00 | -1.62% | 10,550 |
| Aug 4, 2026 | 230.70 | 241.50 | 230.05 | 234.80 | 234.80 | 1.60% | 59,961 |
| Aug 3, 2026 | 239.45 | 239.90 | 230.25 | 231.10 | 231.10 | -3.51% | 46,780 |
| Jul 31, 2026 | 261.60 | 270.10 | 235.90 | 239.50 | 239.50 | -7.71% | 148,409 |
| Jul 30, 2026 | 260.50 | 266.00 | 256.20 | 259.50 | 259.50 | 0.45% | 27,142 |
| Jul 29, 2026 | 259.20 | 268.75 | 257.40 | 258.35 | 258.35 | -0.42% | 16,249 |
| Jul 28, 2026 | 261.55 | 266.20 | 254.50 | 259.45 | 259.45 | -0.97% | 58,596 |
| Jul 27, 2026 | 270.65 | 274.20 | 260.50 | 262.00 | 262.00 | -2.48% | 47,592 |
| Jul 24, 2026 | 252.50 | 270.75 | 252.50 | 268.65 | 268.65 | 4.92% | 76,409 |
| Jul 23, 2026 | 254.00 | 260.00 | 251.80 | 256.05 | 256.05 | 1.69% | 9,186 |
| Jul 22, 2026 | 260.25 | 260.25 | 251.10 | 251.80 | 251.80 | -2.27% | 16,244 |
| Jul 21, 2026 | 258.75 | 259.05 | 253.85 | 257.65 | 257.65 | 0.74% | 9,019 |
| Jul 20, 2026 | 257.35 | 257.80 | 251.25 | 255.75 | 255.75 | 0.33% | 12,031 |
| Jul 17, 2026 | 266.15 | 266.15 | 251.00 | 254.90 | 254.90 | -4.21% | 20,798 |
| Jul 16, 2026 | 261.35 | 267.35 | 251.30 | 266.10 | 266.10 | 2.92% | 27,779 |
| Jul 15, 2026 | 265.75 | 268.90 | 256.55 | 258.55 | 258.55 | -2.21% | 17,703 |
| Jul 14, 2026 | 265.00 | 270.00 | 261.30 | 264.40 | 264.40 | -1.01% | 30,112 |
| Jul 13, 2026 | 256.80 | 271.00 | 255.90 | 267.10 | 267.10 | 4.03% | 94,846 |
| Jul 10, 2026 | 259.00 | 260.75 | 254.35 | 256.75 | 256.75 | 0.71% | 8,199 |
| Jul 9, 2026 | 249.25 | 257.25 | 249.25 | 254.95 | 254.95 | 2.45% | 33,922 |
| Jul 8, 2026 | 263.40 | 265.05 | 246.00 | 248.85 | 248.85 | -5.47% | 62,497 |
| Jul 7, 2026 | 254.80 | 267.00 | 252.55 | 263.25 | 263.25 | 2.31% | 90,439 |
| Jul 6, 2026 | 256.60 | 264.75 | 252.75 | 257.30 | 257.30 | 0.80% | 60,751 |
| Jul 3, 2026 | 263.40 | 263.40 | 252.45 | 255.25 | 255.25 | -1.64% | 28,639 |
| Jul 2, 2026 | 256.75 | 261.00 | 253.00 | 259.50 | 259.50 | 3.26% | 45,326 |
| Jul 1, 2026 | 247.30 | 256.90 | 247.30 | 251.30 | 251.30 | 2.24% | 81,386 |
| Jun 30, 2026 | 237.70 | 248.00 | 234.45 | 245.80 | 245.80 | 3.91% | 71,253 |
| Jun 29, 2026 | 229.10 | 237.75 | 227.10 | 236.55 | 236.55 | 2.42% | 19,769 |
| Jun 25, 2026 | 243.45 | 243.45 | 229.25 | 230.95 | 230.95 | -3.41% | 22,567 |
| Jun 24, 2026 | 231.20 | 244.20 | 231.20 | 239.10 | 239.10 | 2.64% | 34,295 |
| Jun 23, 2026 | 238.00 | 238.00 | 229.65 | 232.95 | 232.95 | -1.27% | 14,065 |
| Jun 22, 2026 | 233.30 | 239.70 | 232.40 | 235.95 | 235.95 | 0.36% | 15,151 |
| Jun 19, 2026 | 229.25 | 236.10 | 229.25 | 235.10 | 235.10 | 1.82% | 8,669 |
| Jun 18, 2026 | 237.70 | 237.70 | 228.15 | 230.90 | 230.90 | -2.06% | 24,170 |
| Jun 17, 2026 | 231.00 | 237.70 | 231.00 | 235.75 | 235.75 | 1.97% | 11,332 |
| Jun 16, 2026 | 231.85 | 240.90 | 228.50 | 231.20 | 231.20 | -0.47% | 24,974 |
| Jun 15, 2026 | 233.40 | 235.55 | 227.80 | 232.30 | 232.30 | 3.66% | 18,036 |
| Jun 12, 2026 | 222.60 | 228.20 | 220.70 | 224.10 | 224.10 | 1.86% | 18,331 |