Satin Creditcare Network Limited (BOM:539404)
India · Delayed Price · Currency is INR 228.50
+11.40 (5.25%)
At close: Oct 6, 2026
BOM:539404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 230.00 | 239.20 | 221.95 | 224.50 | 224.50 | -1.75% | 60,601 |
| Oct 6, 2026 | 215.00 | 230.80 | 200.10 | 228.50 | 228.50 | 5.25% | 198,736 |
| Oct 5, 2026 | 228.45 | 229.00 | 214.80 | 217.10 | 217.10 | -4.45% | 33,292 |
| Oct 1, 2026 | 230.75 | 231.00 | 224.90 | 227.20 | 227.20 | -2.11% | 13,145 |
| Sep 30, 2026 | 239.15 | 239.55 | 230.80 | 232.10 | 232.10 | -2.11% | 15,475 |
| Sep 29, 2026 | 234.40 | 243.15 | 234.40 | 237.10 | 237.10 | 1.37% | 25,591 |
| Sep 28, 2026 | 238.00 | 238.75 | 228.35 | 233.90 | 233.90 | -1.41% | 29,619 |
| Sep 25, 2026 | 213.75 | 238.95 | 213.75 | 237.25 | 237.25 | 4.91% | 17,671 |
| Sep 24, 2026 | 222.30 | 226.80 | 220.65 | 226.15 | 226.15 | 0.53% | 7,074 |
| Sep 23, 2026 | 223.00 | 226.00 | 221.55 | 224.95 | 224.95 | 1.60% | 4,766 |
| Sep 22, 2026 | 220.90 | 228.60 | 218.00 | 221.40 | 221.40 | 0.20% | 3,627 |
| Sep 21, 2026 | 217.40 | 221.35 | 217.40 | 220.95 | 220.95 | 0.57% | 7,757 |
| Sep 18, 2026 | 218.45 | 220.45 | 218.20 | 219.70 | 219.70 | - | 4,858 |
| Sep 17, 2026 | 217.45 | 223.20 | 216.95 | 219.70 | 219.70 | 1.03% | 5,980 |
| Sep 16, 2026 | 214.20 | 218.50 | 209.65 | 217.45 | 217.45 | 1.23% | 5,222 |
| Sep 15, 2026 | 218.80 | 218.80 | 211.40 | 214.80 | 214.80 | -0.90% | 15,935 |
| Sep 11, 2026 | 215.60 | 220.00 | 215.55 | 216.75 | 216.75 | -0.05% | 2,853 |
| Sep 10, 2026 | 212.85 | 217.10 | 210.70 | 216.85 | 216.85 | 0.86% | 4,450 |
| Sep 9, 2026 | 217.35 | 218.75 | 213.40 | 215.00 | 215.00 | -0.83% | 6,431 |
| Sep 8, 2026 | 215.60 | 217.90 | 214.85 | 216.80 | 216.80 | -0.21% | 24,527 |
| Sep 7, 2026 | 218.50 | 220.80 | 216.25 | 217.25 | 217.25 | -1.63% | 25,679 |
| Sep 4, 2026 | 221.00 | 222.10 | 217.85 | 220.85 | 220.85 | 0.62% | 11,179 |
| Sep 3, 2026 | 220.50 | 228.40 | 219.00 | 219.50 | 219.50 | 0.46% | 8,648 |
| Sep 2, 2026 | 216.35 | 220.00 | 215.00 | 218.50 | 218.50 | 0.67% | 4,115 |
| Sep 1, 2026 | 221.25 | 223.50 | 214.00 | 217.05 | 217.05 | -2.82% | 9,451 |
| Aug 31, 2026 | 220.35 | 224.70 | 218.85 | 223.35 | 223.35 | 0.56% | 9,420 |
| Aug 28, 2026 | 226.20 | 226.60 | 222.00 | 222.10 | 222.10 | -1.81% | 4,624 |
| Aug 27, 2026 | 227.00 | 232.20 | 223.65 | 226.20 | 226.20 | -0.37% | 2,530 |
| Aug 26, 2026 | 217.65 | 228.35 | 217.65 | 227.05 | 227.05 | 2.69% | 7,407 |
| Aug 25, 2026 | 222.50 | 223.05 | 219.25 | 221.10 | 221.10 | -1.05% | 18,846 |
| Aug 24, 2026 | 224.15 | 224.95 | 220.25 | 223.45 | 223.45 | -0.38% | 14,550 |
| 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 |