KFin Technologies Limited (BOM:543720)
India · Delayed Price · Currency is INR 1,089.75
-21.85 (-1.97%)
At close: Aug 7, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,081.05 | 1,088.00 | 1,048.55 | 1,073.60 | 1,073.60 | -1.48% | 95,706 |
| Aug 7, 2025 | 1,096.45 | 1,120.75 | 1,073.40 | 1,089.75 | 1,089.75 | -1.97% | 61,835 |
| Aug 6, 2025 | 1,116.35 | 1,128.60 | 1,101.00 | 1,111.60 | 1,111.60 | -0.85% | 43,503 |
| Aug 5, 2025 | 1,123.55 | 1,135.00 | 1,115.55 | 1,121.10 | 1,121.10 | -0.21% | 27,301 |
| Aug 4, 2025 | 1,101.90 | 1,128.00 | 1,094.00 | 1,123.50 | 1,123.50 | 1.96% | 47,435 |
| Aug 1, 2025 | 1,083.05 | 1,123.75 | 1,080.50 | 1,101.90 | 1,101.90 | 1.78% | 33,913 |
| Jul 31, 2025 | 1,093.20 | 1,104.85 | 1,077.45 | 1,082.65 | 1,082.65 | -2.34% | 37,474 |
| Jul 30, 2025 | 1,126.55 | 1,138.10 | 1,105.05 | 1,108.60 | 1,108.60 | -1.53% | 50,936 |
| Jul 29, 2025 | 1,145.70 | 1,148.00 | 1,115.05 | 1,125.85 | 1,125.85 | -2.20% | 65,564 |
| Jul 28, 2025 | 1,154.90 | 1,165.00 | 1,142.80 | 1,151.15 | 1,151.15 | -1.13% | 46,547 |
| Jul 25, 2025 | 1,203.55 | 1,205.70 | 1,139.15 | 1,164.35 | 1,164.35 | -5.53% | 159,301 |
| Jul 24, 2025 | 1,268.35 | 1,268.35 | 1,225.35 | 1,232.50 | 1,232.50 | -2.31% | 37,317 |
| Jul 23, 2025 | 1,288.00 | 1,288.00 | 1,245.00 | 1,261.60 | 1,261.60 | -1.63% | 51,510 |
| Jul 22, 2025 | 1,275.15 | 1,285.95 | 1,268.45 | 1,282.50 | 1,282.50 | 0.67% | 9,152 |
| Jul 21, 2025 | 1,257.95 | 1,277.50 | 1,241.40 | 1,273.95 | 1,273.95 | 1.15% | 27,328 |
| Jul 18, 2025 | 1,277.95 | 1,280.00 | 1,255.10 | 1,259.50 | 1,259.50 | -0.75% | 34,957 |
| Jul 17, 2025 | 1,281.80 | 1,288.45 | 1,263.70 | 1,269.00 | 1,269.00 | -0.99% | 13,550 |
| Jul 16, 2025 | 1,302.90 | 1,307.85 | 1,279.60 | 1,281.75 | 1,281.75 | -1.34% | 16,479 |
| Jul 15, 2025 | 1,280.50 | 1,304.75 | 1,271.40 | 1,299.10 | 1,299.10 | 1.83% | 36,349 |
| Jul 14, 2025 | 1,268.90 | 1,300.00 | 1,267.50 | 1,275.75 | 1,275.75 | 0.26% | 16,235 |
| Jul 11, 2025 | 1,291.00 | 1,304.00 | 1,260.00 | 1,272.50 | 1,272.50 | -1.49% | 29,431 |
| Jul 10, 2025 | 1,318.45 | 1,321.00 | 1,287.50 | 1,291.70 | 1,291.70 | -1.24% | 53,968 |
| Jul 9, 2025 | 1,288.80 | 1,314.00 | 1,257.90 | 1,307.95 | 1,307.95 | 2.72% | 55,248 |
| Jul 8, 2025 | 1,253.55 | 1,276.70 | 1,246.50 | 1,273.35 | 1,273.35 | 1.00% | 30,285 |
| Jul 7, 2025 | 1,295.40 | 1,295.40 | 1,255.80 | 1,260.75 | 1,260.75 | -2.68% | 61,204 |
| Jul 4, 2025 | 1,330.15 | 1,335.05 | 1,275.00 | 1,295.45 | 1,295.45 | -2.52% | 36,925 |
| Jul 3, 2025 | 1,311.20 | 1,347.60 | 1,311.20 | 1,328.95 | 1,328.95 | 0.67% | 18,386 |
| Jul 2, 2025 | 1,344.00 | 1,355.15 | 1,312.55 | 1,320.15 | 1,320.15 | -1.00% | 38,475 |
| Jul 1, 2025 | 1,355.05 | 1,356.85 | 1,330.00 | 1,333.50 | 1,333.50 | -1.08% | 47,786 |
| Jun 30, 2025 | 1,373.95 | 1,373.95 | 1,326.90 | 1,348.00 | 1,348.00 | 0.18% | 42,732 |
| Jun 27, 2025 | 1,325.30 | 1,379.00 | 1,325.30 | 1,345.55 | 1,345.55 | 1.70% | 81,261 |
| Jun 26, 2025 | 1,356.60 | 1,356.95 | 1,308.10 | 1,323.00 | 1,323.00 | -1.00% | 45,134 |
| Jun 25, 2025 | 1,355.20 | 1,388.00 | 1,329.40 | 1,336.30 | 1,336.30 | -0.12% | 86,776 |
| Jun 24, 2025 | 1,340.05 | 1,367.85 | 1,323.35 | 1,337.85 | 1,337.85 | 1.70% | 181,117 |
| Jun 23, 2025 | 1,265.10 | 1,347.90 | 1,255.25 | 1,315.50 | 1,315.50 | 3.42% | 215,130 |
| Jun 20, 2025 | 1,197.15 | 1,295.00 | 1,197.15 | 1,271.95 | 1,271.95 | 6.58% | 105,443 |
| Jun 19, 2025 | 1,233.25 | 1,236.00 | 1,185.70 | 1,193.45 | 1,193.45 | -2.40% | 44,329 |
| Jun 18, 2025 | 1,200.30 | 1,242.00 | 1,200.00 | 1,222.85 | 1,222.85 | 1.02% | 72,388 |
| Jun 17, 2025 | 1,225.45 | 1,240.00 | 1,206.60 | 1,210.55 | 1,210.55 | -1.14% | 47,568 |
| Jun 16, 2025 | 1,204.80 | 1,231.05 | 1,167.40 | 1,224.45 | 1,224.45 | 1.33% | 113,564 |
| Jun 13, 2025 | 1,165.35 | 1,215.00 | 1,165.35 | 1,208.40 | 1,208.40 | 1.16% | 133,760 |
| Jun 12, 2025 | 1,217.00 | 1,227.80 | 1,189.10 | 1,194.55 | 1,194.55 | -1.85% | 112,487 |
| Jun 11, 2025 | 1,265.00 | 1,272.40 | 1,208.00 | 1,217.05 | 1,217.05 | -3.80% | 77,711 |
| Jun 10, 2025 | 1,265.85 | 1,283.00 | 1,247.55 | 1,265.15 | 1,265.15 | 0.94% | 41,446 |
| Jun 9, 2025 | 1,260.05 | 1,270.40 | 1,218.00 | 1,253.35 | 1,253.35 | 0.41% | 51,301 |
| Jun 6, 2025 | 1,210.05 | 1,265.00 | 1,205.00 | 1,248.25 | 1,248.25 | 3.52% | 149,207 |
| Jun 5, 2025 | 1,179.10 | 1,215.00 | 1,164.05 | 1,205.80 | 1,205.80 | 3.01% | 206,842 |
| Jun 4, 2025 | 1,145.05 | 1,174.80 | 1,135.15 | 1,170.60 | 1,170.60 | 3.12% | 111,298 |
| Jun 3, 2025 | 1,141.05 | 1,174.80 | 1,131.00 | 1,135.15 | 1,135.15 | 0.89% | 350,953 |
| Jun 2, 2025 | 1,072.05 | 1,149.75 | 1,065.40 | 1,125.15 | 1,125.15 | 4.28% | 346,448 |