InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 5,784.90
-124.40 (-2.11%)
At close: Aug 1, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,899.25 | 5,910.15 | 5,780.00 | 5,784.90 | 5,784.90 | -2.11% | 8,436 |
| Jul 31, 2025 | 5,610.50 | 5,925.00 | 5,610.50 | 5,909.30 | 5,909.30 | 2.95% | 76,350 |
| Jul 30, 2025 | 5,760.30 | 5,804.70 | 5,701.00 | 5,739.90 | 5,739.90 | -0.26% | 42,694 |
| Jul 29, 2025 | 5,753.65 | 5,794.00 | 5,703.80 | 5,755.05 | 5,755.05 | -0.13% | 14,095 |
| Jul 28, 2025 | 5,761.75 | 5,870.00 | 5,746.25 | 5,762.55 | 5,762.55 | -0.65% | 21,787 |
| Jul 25, 2025 | 5,815.00 | 5,854.15 | 5,760.55 | 5,800.35 | 5,800.35 | -0.84% | 20,206 |
| Jul 24, 2025 | 5,848.45 | 5,930.90 | 5,825.00 | 5,849.30 | 5,849.30 | -0.83% | 22,601 |
| Jul 23, 2025 | 5,939.95 | 5,948.95 | 5,816.45 | 5,898.05 | 5,898.05 | -0.86% | 21,640 |
| Jul 22, 2025 | 5,880.20 | 5,959.00 | 5,871.00 | 5,948.95 | 5,948.95 | 1.20% | 19,757 |
| Jul 21, 2025 | 5,855.20 | 5,909.00 | 5,825.00 | 5,878.65 | 5,878.65 | 0.34% | 16,147 |
| Jul 18, 2025 | 5,838.95 | 5,868.25 | 5,790.00 | 5,858.95 | 5,858.95 | 1.09% | 8,596 |
| Jul 17, 2025 | 5,910.25 | 5,953.30 | 5,767.45 | 5,795.90 | 5,795.90 | -2.60% | 43,419 |
| Jul 16, 2025 | 5,915.00 | 5,956.15 | 5,868.65 | 5,950.55 | 5,950.55 | 0.40% | 11,801 |
| Jul 15, 2025 | 5,938.35 | 5,964.80 | 5,910.05 | 5,927.00 | 5,927.00 | -0.19% | 8,211 |
| Jul 14, 2025 | 5,910.50 | 5,959.85 | 5,899.85 | 5,938.20 | 5,938.20 | 0.31% | 18,919 |
| Jul 11, 2025 | 5,850.00 | 5,937.00 | 5,840.50 | 5,919.60 | 5,919.60 | 1.35% | 80,636 |
| Jul 10, 2025 | 5,905.65 | 5,935.00 | 5,835.00 | 5,840.75 | 5,840.75 | -0.10% | 10,220 |
| Jul 9, 2025 | 5,849.80 | 5,864.10 | 5,791.50 | 5,846.55 | 5,846.55 | 0.77% | 224,855 |
| Jul 8, 2025 | 5,749.00 | 5,811.00 | 5,736.65 | 5,801.80 | 5,801.80 | 0.92% | 17,058 |
| Jul 7, 2025 | 5,745.85 | 5,792.40 | 5,733.10 | 5,749.05 | 5,749.05 | -0.05% | 7,597 |
| Jul 4, 2025 | 5,799.95 | 5,823.55 | 5,736.70 | 5,751.70 | 5,751.70 | -0.25% | 5,052 |
| Jul 3, 2025 | 5,994.95 | 5,994.95 | 5,751.20 | 5,765.85 | 5,765.85 | -3.15% | 26,607 |
| Jul 2, 2025 | 5,890.00 | 5,989.55 | 5,887.95 | 5,953.25 | 5,953.25 | -0.21% | 35,753 |
| Jul 1, 2025 | 5,975.95 | 6,019.20 | 5,924.00 | 5,965.85 | 5,965.85 | -0.18% | 47,766 |
| Jun 30, 2025 | 5,889.95 | 5,997.25 | 5,831.00 | 5,976.70 | 5,976.70 | 2.84% | 34,849 |
| Jun 27, 2025 | 5,697.95 | 5,844.50 | 5,675.90 | 5,811.65 | 5,811.65 | 2.13% | 25,709 |
| Jun 26, 2025 | 5,667.00 | 5,722.00 | 5,643.90 | 5,690.70 | 5,690.70 | 0.92% | 46,549 |
| Jun 25, 2025 | 5,670.00 | 5,690.00 | 5,562.90 | 5,638.85 | 5,638.85 | 0.56% | 34,794 |
| Jun 24, 2025 | 5,600.05 | 5,698.00 | 5,574.05 | 5,607.20 | 5,607.20 | 2.50% | 85,767 |
| Jun 23, 2025 | 5,265.35 | 5,487.40 | 5,265.35 | 5,470.55 | 5,470.55 | 1.56% | 14,822 |
| Jun 20, 2025 | 5,250.00 | 5,407.15 | 5,245.15 | 5,386.35 | 5,386.35 | 2.29% | 14,319 |
| Jun 19, 2025 | 5,298.65 | 5,328.95 | 5,235.00 | 5,265.85 | 5,265.85 | -0.13% | 9,349 |
| Jun 18, 2025 | 5,339.70 | 5,339.70 | 5,259.55 | 5,272.45 | 5,272.45 | -0.69% | 9,067 |
| Jun 17, 2025 | 5,380.00 | 5,385.70 | 5,277.45 | 5,309.25 | 5,309.25 | -1.30% | 28,071 |
| Jun 16, 2025 | 5,270.05 | 5,405.00 | 5,245.00 | 5,379.15 | 5,379.15 | 2.22% | 57,825 |
| Jun 13, 2025 | 5,200.00 | 5,316.40 | 5,175.00 | 5,262.10 | 5,262.10 | -4.03% | 164,729 |
| Jun 12, 2025 | 5,622.95 | 5,622.95 | 5,420.00 | 5,483.25 | 5,483.25 | -2.65% | 53,958 |
| Jun 11, 2025 | 5,669.80 | 5,669.80 | 5,581.00 | 5,632.70 | 5,632.70 | 0.63% | 14,013 |
| Jun 10, 2025 | 5,700.00 | 5,731.80 | 5,569.65 | 5,597.45 | 5,597.45 | -1.72% | 32,694 |
| Jun 9, 2025 | 5,490.30 | 5,710.00 | 5,490.30 | 5,695.60 | 5,695.60 | 3.91% | 54,906 |
| Jun 6, 2025 | 5,482.00 | 5,492.00 | 5,448.00 | 5,481.05 | 5,481.05 | -0.01% | 4,703 |
| Jun 5, 2025 | 5,452.05 | 5,505.00 | 5,423.10 | 5,481.60 | 5,481.60 | 1.23% | 6,417 |
| Jun 4, 2025 | 5,400.55 | 5,427.50 | 5,365.50 | 5,414.80 | 5,414.80 | 0.65% | 7,296 |
| Jun 3, 2025 | 5,350.25 | 5,455.55 | 5,350.00 | 5,379.75 | 5,379.75 | 0.89% | 15,628 |
| Jun 2, 2025 | 5,335.00 | 5,369.95 | 5,280.00 | 5,332.25 | 5,332.25 | -0.02% | 27,760 |
| May 30, 2025 | 5,317.95 | 5,391.00 | 5,314.00 | 5,333.45 | 5,333.45 | 0.22% | 10,697 |
| May 29, 2025 | 5,329.90 | 5,340.90 | 5,272.00 | 5,321.95 | 5,321.95 | -0.05% | 77,671 |
| May 28, 2025 | 5,322.65 | 5,355.70 | 5,297.45 | 5,324.85 | 5,324.85 | 0.22% | 22,213 |
| May 27, 2025 | 5,278.00 | 5,328.55 | 5,256.00 | 5,313.15 | 5,313.15 | -1.94% | 571,260 |
| May 26, 2025 | 5,549.95 | 5,557.30 | 5,410.40 | 5,418.30 | 5,418.30 | -1.78% | 10,229 |