S. V. J. Enterprises Limited (BOM:543799)
India · Delayed Price · Currency is INR 202.35
-10.65 (-5.00%)
At close: Aug 7, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | -5.00% | 1,500 |
| Aug 5, 2025 | 214.55 | 214.55 | 212.00 | 213.00 | 213.00 | 4.21% | 5,250 |
| Aug 4, 2025 | 211.00 | 211.00 | 204.40 | 204.40 | 204.40 | -5.00% | 1,500 |
| Aug 1, 2025 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | 2.50% | 750 |
| Jul 30, 2025 | 209.95 | 209.95 | 198.85 | 209.90 | 209.90 | 0.29% | 3,000 |
| Jul 28, 2025 | 209.20 | 209.30 | 198.85 | 209.30 | 209.30 | - | 6,750 |
| Jul 24, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 2.65% | 750 |
| Jul 23, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 2.72% | 750 |
| Jul 22, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -4.98% | 750 |
| Jul 21, 2025 | 203.30 | 208.90 | 203.30 | 208.90 | 208.90 | -2.38% | 3,000 |
| Jul 18, 2025 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1.42% | 3,750 |
| Jul 17, 2025 | 212.15 | 212.15 | 210.00 | 211.00 | 211.00 | -0.47% | 6,000 |
| Jul 16, 2025 | 201.80 | 212.00 | 201.80 | 212.00 | 212.00 | -0.19% | 12,750 |
| Jul 15, 2025 | 213.00 | 213.00 | 208.00 | 212.40 | 212.40 | 0.24% | 12,750 |
| Jul 14, 2025 | 205.95 | 211.95 | 205.95 | 211.90 | 211.90 | 4.93% | 15,000 |
| Jul 11, 2025 | 192.00 | 201.95 | 191.90 | 201.95 | 201.95 | -0.02% | 5,250 |
| Jul 8, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.20% | 750 |
| Jul 7, 2025 | 195.25 | 209.40 | 195.25 | 202.40 | 202.40 | -1.51% | 7,500 |
| Jun 30, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 1.73% | 6,750 |
| Jun 27, 2025 | 200.00 | 203.95 | 200.00 | 202.00 | 202.00 | -4.04% | 6,000 |
| Jun 26, 2025 | 211.90 | 211.90 | 197.15 | 210.50 | 210.50 | 1.45% | 3,750 |
| Jun 25, 2025 | 190.95 | 207.50 | 190.95 | 207.50 | 207.50 | 3.26% | 4,500 |
| Jun 24, 2025 | 199.05 | 200.95 | 199.05 | 200.95 | 200.95 | -4.08% | 2,250 |
| Jun 23, 2025 | 194.80 | 209.50 | 194.80 | 209.50 | 209.50 | 2.22% | 2,250 |
| Jun 20, 2025 | 202.00 | 204.95 | 201.60 | 204.95 | 204.95 | -3.42% | 3,000 |
| Jun 19, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 3.31% | 750 |
| Jun 18, 2025 | 185.90 | 205.40 | 185.90 | 205.40 | 205.40 | 4.98% | 1,500 |
| Jun 17, 2025 | 195.65 | 209.00 | 195.65 | 195.65 | 195.65 | -4.98% | 3,750 |
| Jun 13, 2025 | 203.30 | 205.90 | 203.30 | 205.90 | 205.90 | -3.79% | 2,250 |
| Jun 12, 2025 | 200.30 | 214.00 | 200.30 | 214.00 | 214.00 | 1.52% | 7,500 |
| Jun 11, 2025 | 203.30 | 210.80 | 203.30 | 210.80 | 210.80 | -1.47% | 2,250 |
| Jun 6, 2025 | 205.00 | 213.95 | 205.00 | 213.95 | 213.95 | -0.26% | 1,500 |
| Jun 3, 2025 | 205.00 | 214.50 | 205.00 | 214.50 | 214.50 | 0.94% | 1,500 |
| Jun 2, 2025 | 205.00 | 212.50 | 204.75 | 212.50 | 212.50 | -1.39% | 3,750 |
| May 29, 2025 | 224.80 | 224.80 | 210.00 | 215.50 | 215.50 | -2.40% | 3,000 |
| May 27, 2025 | 212.00 | 220.80 | 211.60 | 220.80 | 220.80 | -0.85% | 6,000 |
| May 26, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 4.73% | 750 |
| May 23, 2025 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | -4.96% | 750 |
| May 20, 2025 | 216.60 | 223.75 | 209.90 | 223.75 | 223.75 | 1.43% | 3,750 |
| May 16, 2025 | 228.50 | 228.50 | 211.50 | 220.60 | 220.60 | -0.16% | 3,000 |
| May 14, 2025 | 221.50 | 221.50 | 213.05 | 220.95 | 220.95 | 0.16% | 9,750 |
| May 13, 2025 | 219.95 | 221.20 | 219.95 | 220.60 | 220.60 | -0.29% | 7,500 |
| May 12, 2025 | 221.75 | 221.75 | 210.00 | 221.25 | 221.25 | 2.84% | 3,750 |
| May 9, 2025 | 209.95 | 220.80 | 209.95 | 215.15 | 215.15 | -0.39% | 5,250 |
| May 8, 2025 | 202.35 | 216.00 | 202.35 | 216.00 | 216.00 | 1.43% | 7,500 |
| May 7, 2025 | 213.50 | 223.00 | 205.90 | 212.95 | 212.95 | -1.73% | 17,250 |
| May 6, 2025 | 212.35 | 217.20 | 196.75 | 216.70 | 216.70 | 4.74% | 16,500 |
| May 5, 2025 | 200.35 | 221.00 | 200.30 | 206.90 | 206.90 | -1.85% | 15,000 |
| May 2, 2025 | 207.00 | 210.80 | 205.10 | 210.80 | 210.80 | 2.83% | 9,000 |
| Apr 30, 2025 | 205.50 | 213.00 | 204.75 | 205.00 | 205.00 | -4.87% | 6,750 |