Satin Creditcare Network Limited (BOM:539404)
India · Delayed Price · Currency is INR 170.20
-2.05 (-1.19%)
At close: Apr 22, 2026
BOM:539404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 145.20 | 147.75 | 144.85 | 146.40 | 146.40 | 0.97% | 374 |
| Apr 6, 2026 | 144.90 | 145.70 | 143.05 | 145.00 | 145.00 | -0.24% | 1,795 |
| Apr 2, 2026 | 144.00 | 146.90 | 142.70 | 145.35 | 145.35 | -1.29% | 1,767 |
| Apr 1, 2026 | 140.45 | 148.60 | 140.45 | 147.25 | 147.25 | 4.95% | 2,908 |
| Mar 30, 2026 | 140.00 | 142.30 | 139.20 | 140.30 | 140.30 | -1.41% | 5,398 |
| Mar 27, 2026 | 143.95 | 144.00 | 141.50 | 142.30 | 142.30 | -2.70% | 3,768 |
| Mar 25, 2026 | 142.75 | 146.35 | 142.75 | 146.25 | 146.25 | 2.34% | 7,538 |
| Mar 24, 2026 | 142.45 | 145.15 | 140.55 | 142.90 | 142.90 | 0.35% | 1,245 |
| Mar 23, 2026 | 144.45 | 148.65 | 140.95 | 142.40 | 142.40 | -2.50% | 4,845 |
| Mar 20, 2026 | 147.35 | 149.10 | 144.95 | 146.05 | 146.05 | -0.34% | 6,024 |
| Mar 19, 2026 | 147.30 | 147.70 | 146.30 | 146.55 | 146.55 | -0.61% | 415 |
| Mar 18, 2026 | 146.20 | 148.80 | 145.40 | 147.45 | 147.45 | 1.90% | 1,284 |
| Mar 17, 2026 | 145.55 | 155.00 | 143.90 | 144.70 | 144.70 | -0.10% | 12,188 |
| 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 |