FSN E-Commerce Ventures Limited (BOM:543384)
India · Delayed Price · Currency is INR 208.85
-2.40 (-1.14%)
At close: Aug 6, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 208.45 | 208.50 | 201.00 | 202.05 | 202.05 | -3.81% | 101,107 |
| Aug 7, 2025 | 207.25 | 210.60 | 204.65 | 210.05 | 210.05 | 0.57% | 89,047 |
| Aug 6, 2025 | 211.15 | 212.65 | 207.20 | 208.85 | 208.85 | -1.14% | 40,355 |
| Aug 5, 2025 | 212.15 | 212.45 | 209.75 | 211.25 | 211.25 | -0.75% | 32,131 |
| Aug 4, 2025 | 208.60 | 214.10 | 208.60 | 212.85 | 212.85 | 1.36% | 58,059 |
| Aug 1, 2025 | 210.10 | 212.15 | 209.00 | 210.00 | 210.00 | 0.14% | 83,042 |
| Jul 31, 2025 | 208.25 | 213.80 | 208.25 | 209.70 | 209.70 | -1.92% | 122,688 |
| Jul 30, 2025 | 210.55 | 214.00 | 208.50 | 213.80 | 213.80 | 1.57% | 124,710 |
| Jul 29, 2025 | 208.95 | 211.80 | 207.00 | 210.50 | 210.50 | 0.84% | 99,221 |
| Jul 28, 2025 | 210.75 | 214.75 | 208.00 | 208.75 | 208.75 | -1.65% | 97,031 |
| Jul 25, 2025 | 215.20 | 215.75 | 211.45 | 212.25 | 212.25 | -1.49% | 43,104 |
| Jul 24, 2025 | 217.15 | 218.65 | 214.90 | 215.45 | 215.45 | -1.40% | 46,011 |
| Jul 23, 2025 | 222.10 | 222.10 | 215.70 | 218.50 | 218.50 | -0.66% | 138,154 |
| Jul 22, 2025 | 215.65 | 221.80 | 214.75 | 219.95 | 219.95 | 2.16% | 325,519 |
| Jul 21, 2025 | 212.40 | 216.55 | 210.15 | 215.30 | 215.30 | 1.25% | 83,702 |
| Jul 18, 2025 | 217.25 | 218.50 | 211.95 | 212.65 | 212.65 | -2.12% | 57,122 |
| Jul 17, 2025 | 216.00 | 220.00 | 215.30 | 217.25 | 217.25 | 0.74% | 107,143 |
| Jul 16, 2025 | 215.75 | 216.95 | 213.50 | 215.65 | 215.65 | -0.05% | 67,824 |
| Jul 15, 2025 | 219.50 | 220.30 | 215.30 | 215.75 | 215.75 | -1.93% | 117,797 |
| Jul 14, 2025 | 217.35 | 220.35 | 216.90 | 220.00 | 220.00 | 1.31% | 189,559 |
| Jul 11, 2025 | 216.05 | 218.70 | 216.05 | 217.15 | 217.15 | - | 330,105 |
| Jul 10, 2025 | 211.55 | 218.40 | 211.00 | 217.15 | 217.15 | 1.71% | 774,288 |
| Jul 9, 2025 | 202.45 | 214.75 | 201.90 | 213.50 | 213.50 | 5.41% | 566,823 |
| Jul 8, 2025 | 201.75 | 202.90 | 200.45 | 202.55 | 202.55 | 0.50% | 141,229 |
| Jul 7, 2025 | 200.50 | 203.05 | 199.45 | 201.55 | 201.55 | 1.69% | 297,130 |
| Jul 4, 2025 | 201.50 | 203.25 | 197.80 | 198.20 | 198.20 | -2.00% | 273,147 |
| Jul 3, 2025 | 205.10 | 205.10 | 201.00 | 202.25 | 202.25 | -4.51% | 70,110,600 |
| Jul 2, 2025 | 207.15 | 212.20 | 204.30 | 211.80 | 211.80 | 2.29% | 261,700 |
| Jul 1, 2025 | 209.55 | 210.35 | 206.80 | 207.05 | 207.05 | -0.62% | 106,240 |
| Jun 30, 2025 | 209.85 | 210.20 | 206.65 | 208.35 | 208.35 | -0.71% | 110,392 |
| Jun 27, 2025 | 207.05 | 210.75 | 204.15 | 209.85 | 209.85 | 1.40% | 375,724 |
| Jun 26, 2025 | 204.25 | 207.75 | 202.40 | 206.95 | 206.95 | 1.32% | 253,389 |
| Jun 25, 2025 | 198.40 | 204.65 | 198.40 | 204.25 | 204.25 | 3.03% | 163,194 |
| Jun 24, 2025 | 203.70 | 204.75 | 196.30 | 198.25 | 198.25 | -2.70% | 297,981 |
| Jun 23, 2025 | 196.10 | 205.00 | 194.75 | 203.75 | 203.75 | 3.43% | 509,058 |
| Jun 20, 2025 | 191.20 | 198.40 | 191.20 | 197.00 | 197.00 | 1.68% | 79,380 |
| Jun 19, 2025 | 196.20 | 196.90 | 193.00 | 193.75 | 193.75 | -1.32% | 92,539 |
| Jun 18, 2025 | 195.75 | 197.90 | 193.15 | 196.35 | 196.35 | 1.21% | 80,672 |
| Jun 17, 2025 | 194.00 | 194.95 | 192.90 | 194.00 | 194.00 | -0.61% | 50,910 |
| Jun 16, 2025 | 196.60 | 196.60 | 192.25 | 195.20 | 195.20 | 0.26% | 38,978 |
| Jun 13, 2025 | 190.70 | 195.10 | 190.70 | 194.70 | 194.70 | 0.75% | 46,675 |
| Jun 12, 2025 | 198.30 | 199.95 | 192.20 | 193.25 | 193.25 | -2.87% | 181,788 |
| Jun 11, 2025 | 197.95 | 200.50 | 197.65 | 198.95 | 198.95 | -0.18% | 70,369 |
| Jun 10, 2025 | 203.90 | 203.90 | 198.35 | 199.30 | 199.30 | -1.34% | 77,024 |
| Jun 9, 2025 | 196.95 | 203.25 | 196.95 | 202.00 | 202.00 | 2.46% | 250,234 |
| Jun 6, 2025 | 198.45 | 198.45 | 196.45 | 197.15 | 197.15 | -0.58% | 187,082 |
| Jun 5, 2025 | 195.15 | 199.65 | 194.55 | 198.30 | 198.30 | 1.61% | 369,213 |
| Jun 4, 2025 | 194.65 | 196.40 | 193.70 | 195.15 | 195.15 | -0.13% | 99,641 |
| Jun 3, 2025 | 196.65 | 196.65 | 192.50 | 195.40 | 195.40 | 0.49% | 124,945 |
| Jun 2, 2025 | 201.00 | 204.50 | 192.85 | 194.45 | 194.45 | -4.33% | 701,186 |