Satin Creditcare Network Limited (BOM:539404)
India · Delayed Price · Currency is INR 235.10
+4.20 (1.82%)
At close: Jun 19, 2026
BOM:539404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 234.90 | 236.00 | 216.75 | 220.00 | 220.00 | -5.29% | 40,971 |
| Jun 10, 2026 | 243.00 | 244.25 | 230.50 | 232.30 | 232.30 | -4.17% | 42,409 |
| Jun 9, 2026 | 238.00 | 243.45 | 238.00 | 242.40 | 242.40 | 1.96% | 97,622 |
| Jun 8, 2026 | 238.80 | 241.15 | 231.20 | 237.75 | 237.75 | -1.43% | 41,352 |
| Jun 5, 2026 | 240.35 | 245.00 | 235.25 | 241.20 | 241.20 | -0.33% | 63,255 |
| Jun 4, 2026 | 235.95 | 247.15 | 229.85 | 242.00 | 242.00 | 3.09% | 101,488 |
| Jun 3, 2026 | 230.10 | 236.50 | 225.95 | 234.75 | 234.75 | 1.47% | 43,858 |
| Jun 2, 2026 | 221.25 | 232.15 | 218.80 | 231.35 | 231.35 | 4.26% | 42,851 |
| Jun 1, 2026 | 221.75 | 233.30 | 214.55 | 221.90 | 221.90 | 1.37% | 61,529 |
| May 29, 2026 | 224.90 | 229.00 | 215.55 | 218.90 | 218.90 | -1.24% | 14,808 |
| May 27, 2026 | 223.15 | 226.95 | 219.75 | 221.65 | 221.65 | -0.47% | 19,266 |
| May 26, 2026 | 219.30 | 224.85 | 215.00 | 222.70 | 222.70 | 3.05% | 29,948 |
| May 25, 2026 | 210.65 | 218.85 | 210.65 | 216.10 | 216.10 | 3.08% | 7,185 |
| May 22, 2026 | 218.00 | 218.05 | 205.50 | 209.65 | 209.65 | -3.79% | 76,403 |
| May 21, 2026 | 222.60 | 225.50 | 214.90 | 217.90 | 217.90 | -1.96% | 13,467 |
| May 20, 2026 | 223.90 | 226.05 | 218.00 | 222.25 | 222.25 | 0.07% | 15,434 |
| May 19, 2026 | 223.00 | 224.10 | 218.70 | 222.10 | 222.10 | 1.49% | 32,909 |
| May 18, 2026 | 220.95 | 224.05 | 213.55 | 218.85 | 218.85 | -2.17% | 29,114 |
| May 15, 2026 | 224.25 | 229.90 | 219.00 | 223.70 | 223.70 | -0.62% | 60,185 |
| May 14, 2026 | 225.70 | 233.50 | 218.20 | 225.10 | 225.10 | -0.18% | 89,912 |
| May 13, 2026 | 225.85 | 233.95 | 221.60 | 225.50 | 225.50 | 0.20% | 152,688 |
| May 12, 2026 | 232.05 | 246.00 | 222.30 | 225.05 | 225.05 | 4.77% | 886,839 |
| May 11, 2026 | 214.05 | 220.35 | 210.00 | 214.80 | 214.80 | 1.06% | 36,965 |
| May 8, 2026 | 204.00 | 215.30 | 200.40 | 212.55 | 212.55 | 3.94% | 74,748 |
| May 7, 2026 | 196.65 | 206.10 | 196.15 | 204.50 | 204.50 | 5.39% | 66,940 |
| May 6, 2026 | 190.00 | 196.75 | 187.00 | 194.05 | 194.05 | 3.27% | 27,736 |
| May 5, 2026 | 190.00 | 190.00 | 184.60 | 187.90 | 187.90 | -0.48% | 36,419 |
| May 4, 2026 | 179.80 | 190.00 | 177.55 | 188.80 | 188.80 | 7.24% | 70,026 |
| Apr 30, 2026 | 178.25 | 181.00 | 175.00 | 176.05 | 176.05 | -3.30% | 17,420 |
| Apr 29, 2026 | 172.80 | 183.00 | 171.70 | 182.05 | 182.05 | 6.28% | 55,788 |
| Apr 28, 2026 | 173.95 | 173.95 | 169.50 | 171.30 | 171.30 | -0.49% | 24,915 |
| Apr 27, 2026 | 169.00 | 177.85 | 169.00 | 172.15 | 172.15 | 2.78% | 29,022 |
| Apr 24, 2026 | 167.80 | 170.00 | 165.00 | 167.50 | 167.50 | -0.15% | 5,466 |
| Apr 23, 2026 | 170.20 | 170.20 | 166.40 | 167.75 | 167.75 | -1.44% | 6,648 |
| Apr 22, 2026 | 173.15 | 174.40 | 169.45 | 170.20 | 170.20 | -1.19% | 8,396 |
| Apr 21, 2026 | 167.60 | 176.00 | 167.60 | 172.25 | 172.25 | 1.41% | 13,956 |
| Apr 20, 2026 | 176.95 | 178.20 | 168.15 | 169.85 | 169.85 | -2.80% | 26,805 |
| Apr 17, 2026 | 163.25 | 178.50 | 160.80 | 174.75 | 174.75 | 8.51% | 43,005 |
| Apr 16, 2026 | 160.35 | 163.20 | 160.05 | 161.05 | 161.05 | 0.37% | 3,028 |
| Apr 15, 2026 | 161.20 | 167.25 | 159.50 | 160.45 | 160.45 | -1.05% | 9,310 |
| Apr 13, 2026 | 151.70 | 163.60 | 151.70 | 162.15 | 162.15 | 1.50% | 14,738 |
| Apr 10, 2026 | 157.25 | 162.10 | 156.70 | 159.75 | 159.75 | 2.31% | 24,010 |
| Apr 9, 2026 | 156.70 | 158.50 | 153.15 | 156.15 | 156.15 | -0.35% | 17,542 |
| Apr 8, 2026 | 151.70 | 156.90 | 149.10 | 156.70 | 156.70 | 7.04% | 14,423 |