Sattrix Information Security Limited (BOM:544189)
India · Delayed Price · Currency is INR 382.45
+18.20 (5.00%)
At close: Jan 22, 2026
BOM:544189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 382.45 | 382.45 | 372.00 | 382.45 | 382.45 | 5.00% | 12,500 |
| Jan 21, 2026 | 347.00 | 364.25 | 346.05 | 364.25 | 364.25 | 4.99% | 14,500 |
| Jan 20, 2026 | 334.20 | 350.90 | 334.20 | 346.95 | 346.95 | 3.82% | 15,500 |
| Jan 19, 2026 | 333.05 | 351.00 | 330.85 | 334.20 | 334.20 | -4.03% | 24,000 |
| Jan 16, 2026 | 366.55 | 366.55 | 348.25 | 348.25 | 348.25 | -4.99% | 4,000 |
| Jan 14, 2026 | 399.75 | 399.75 | 366.55 | 366.55 | 366.55 | -4.99% | 14,000 |
| Jan 13, 2026 | 400.00 | 403.20 | 385.00 | 385.80 | 385.80 | 0.47% | 19,500 |
| Jan 12, 2026 | 365.70 | 384.90 | 365.70 | 384.00 | 384.00 | 4.75% | 11,500 |
| Jan 9, 2026 | 337.80 | 368.00 | 337.80 | 366.60 | 366.60 | 3.11% | 19,000 |
| Jan 8, 2026 | 360.00 | 369.50 | 351.10 | 355.55 | 355.55 | 1.02% | 35,500 |
| Jan 7, 2026 | 351.95 | 351.95 | 334.40 | 351.95 | 351.95 | 5.00% | 84,500 |
| Jan 6, 2026 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 5.00% | 4,500 |
| Jan 5, 2026 | 315.00 | 319.25 | 315.00 | 319.25 | 319.25 | 9.99% | 9,500 |
| Jan 2, 2026 | 266.00 | 290.25 | 265.00 | 290.25 | 290.25 | 9.98% | 7,500 |
| Jan 1, 2026 | 240.00 | 263.90 | 232.30 | 263.90 | 263.90 | 9.98% | 14,500 |
| Dec 31, 2025 | 250.00 | 259.95 | 226.05 | 239.95 | 239.95 | -4.00% | 28,000 |
| Dec 30, 2025 | 270.00 | 270.00 | 242.00 | 249.95 | 249.95 | 0.58% | 3,500 |
| Dec 29, 2025 | 250.00 | 250.00 | 247.00 | 248.50 | 248.50 | -3.10% | 1,000 |
| Dec 26, 2025 | 257.00 | 269.95 | 248.05 | 256.45 | 256.45 | -4.91% | 14,500 |
| Dec 23, 2025 | 266.00 | 270.00 | 247.00 | 269.70 | 269.70 | -0.11% | 5,500 |
| Dec 22, 2025 | 272.70 | 272.70 | 270.00 | 270.00 | 270.00 | - | 1,500 |
| Dec 18, 2025 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | 0.37% | 1,500 |
| Dec 17, 2025 | 278.90 | 282.00 | 269.00 | 269.00 | 269.00 | 0.15% | 6,000 |
| Dec 16, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 0.67% | 2,500 |
| Dec 15, 2025 | 259.00 | 266.80 | 259.00 | 266.80 | 266.80 | 4.26% | 2,500 |
| Dec 12, 2025 | 252.00 | 255.90 | 252.00 | 255.90 | 255.90 | 4.66% | 1,000 |
| Dec 10, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - | 500 |
| Dec 9, 2025 | 245.00 | 245.10 | 244.50 | 244.50 | 244.50 | -0.24% | 2,000 |
| Dec 8, 2025 | 251.00 | 251.00 | 245.10 | 245.10 | 245.10 | -5.00% | 8,500 |
| Dec 5, 2025 | 257.00 | 258.00 | 245.10 | 258.00 | 258.00 | 0.39% | 4,000 |
| Dec 4, 2025 | 264.10 | 274.95 | 257.00 | 257.00 | 257.00 | -2.69% | 3,500 |
| Dec 3, 2025 | 275.00 | 275.00 | 264.10 | 264.10 | 264.10 | -1.82% | 2,500 |
| Dec 2, 2025 | 276.00 | 276.00 | 269.00 | 269.00 | 269.00 | -3.24% | 1,500 |
| Dec 1, 2025 | 278.35 | 278.35 | 278.00 | 278.00 | 278.00 | -0.36% | 1,500 |
| Nov 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.23% | 1,500 |
| Nov 27, 2025 | 285.00 | 285.00 | 275.60 | 275.60 | 275.60 | -1.57% | 3,000 |
| Nov 26, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.94% | 1,500 |
| Nov 25, 2025 | 267.05 | 280.00 | 253.70 | 272.00 | 272.00 | 1.85% | 8,000 |
| Nov 24, 2025 | 269.85 | 269.85 | 267.05 | 267.05 | 267.05 | -5.00% | 4,000 |
| Nov 21, 2025 | 269.85 | 288.90 | 262.00 | 281.10 | 281.10 | 1.94% | 15,000 |
| Nov 20, 2025 | 281.30 | 281.30 | 275.50 | 275.75 | 275.75 | -4.91% | 2,000 |
| Nov 19, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.52% | 2,000 |
| Nov 18, 2025 | 259.05 | 286.25 | 259.05 | 285.65 | 285.65 | 4.77% | 15,000 |
| Nov 17, 2025 | 273.00 | 275.00 | 272.65 | 272.65 | 272.65 | -4.98% | 15,000 |
| Nov 14, 2025 | 290.50 | 290.50 | 286.95 | 286.95 | 286.95 | -5.00% | 4,500 |
| Nov 13, 2025 | 317.90 | 318.00 | 302.05 | 302.05 | 302.05 | -4.99% | 8,500 |
| Nov 12, 2025 | 315.00 | 319.90 | 308.50 | 317.90 | 317.90 | 2.80% | 8,000 |
| Nov 11, 2025 | 329.90 | 330.00 | 309.25 | 309.25 | 309.25 | -4.99% | 7,500 |
| Nov 10, 2025 | 317.65 | 328.00 | 317.00 | 325.50 | 325.50 | 2.47% | 6,000 |
| Nov 7, 2025 | 302.55 | 317.65 | 302.55 | 317.65 | 317.65 | 4.99% | 4,000 |