Sattrix Information Security Limited (BOM:544189)
India · Delayed Price · Currency is INR 304.35
-16.00 (-4.99%)
At close: Oct 1, 2026
BOM:544189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 320.35 | 320.35 | 304.35 | 304.35 | 304.35 | -4.99% | 3,000 |
| Sep 30, 2026 | 332.60 | 332.60 | 320.35 | 320.35 | 320.35 | -5.00% | 15,500 |
| Sep 29, 2026 | 340.60 | 340.60 | 337.20 | 337.20 | 337.20 | -4.99% | 10,500 |
| Sep 28, 2026 | 354.40 | 355.30 | 350.00 | 354.90 | 354.90 | -0.11% | 4,000 |
| Sep 25, 2026 | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | - | 500 |
| Sep 24, 2026 | 355.30 | 355.40 | 355.30 | 355.30 | 355.30 | -5.00% | 7,000 |
| Sep 23, 2026 | 375.00 | 375.80 | 362.00 | 374.00 | 374.00 | 4.48% | 13,500 |
| Sep 22, 2026 | 357.95 | 357.95 | 346.00 | 357.95 | 357.95 | 4.99% | 7,000 |
| Sep 21, 2026 | 340.95 | 340.95 | 340.00 | 340.95 | 340.95 | 4.99% | 2,000 |
| Sep 18, 2026 | 321.00 | 324.75 | 318.00 | 324.75 | 324.75 | 5.00% | 3,500 |
| Sep 17, 2026 | 295.00 | 309.30 | 285.00 | 309.30 | 309.30 | 4.99% | 5,000 |
| Sep 16, 2026 | 305.00 | 305.00 | 294.50 | 294.60 | 294.60 | -4.97% | 15,500 |
| Sep 15, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 500 |
| Sep 11, 2026 | 330.00 | 330.00 | 305.00 | 310.00 | 310.00 | -1.90% | 10,500 |
| Sep 10, 2026 | 327.75 | 327.75 | 311.40 | 316.00 | 316.00 | -3.59% | 8,000 |
| Sep 9, 2026 | 332.60 | 332.60 | 327.75 | 327.75 | 327.75 | -5.00% | 8,000 |
| Sep 8, 2026 | 338.00 | 349.95 | 330.00 | 345.00 | 345.00 | 2.18% | 7,500 |
| Sep 7, 2026 | 316.00 | 337.65 | 312.05 | 337.65 | 337.65 | 4.99% | 10,000 |
| Sep 4, 2026 | 327.00 | 334.95 | 320.00 | 321.60 | 321.60 | -4.00% | 4,500 |
| Sep 3, 2026 | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | -0.59% | 1,000 |
| Sep 2, 2026 | 336.85 | 337.00 | 336.85 | 337.00 | 337.00 | 1.05% | 1,000 |
| Sep 1, 2026 | 333.00 | 335.50 | 327.70 | 333.50 | 333.50 | -3.31% | 23,500 |
| Aug 31, 2026 | 336.80 | 344.90 | 336.80 | 344.90 | 344.90 | 0.80% | 3,000 |
| Aug 28, 2026 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | - | 500 |
| Aug 27, 2026 | 342.00 | 348.00 | 340.00 | 342.15 | 342.15 | -1.68% | 5,500 |
| Aug 26, 2026 | 355.00 | 355.00 | 342.00 | 348.00 | 348.00 | -0.01% | 4,500 |
| Aug 25, 2026 | 351.05 | 351.05 | 345.10 | 348.05 | 348.05 | -1.54% | 2,000 |
| Aug 24, 2026 | 358.35 | 358.35 | 353.50 | 353.50 | 353.50 | -1.35% | 1,500 |
| Aug 21, 2026 | 375.00 | 382.00 | 345.80 | 358.35 | 358.35 | -1.55% | 17,000 |
| Aug 20, 2026 | 359.00 | 376.95 | 359.00 | 364.00 | 364.00 | 1.11% | 5,000 |
| Aug 19, 2026 | 359.95 | 360.00 | 359.95 | 360.00 | 360.00 | 1.44% | 2,500 |
| Aug 18, 2026 | 334.50 | 356.90 | 334.50 | 354.90 | 354.90 | 4.38% | 8,000 |
| Aug 17, 2026 | 342.00 | 342.00 | 335.10 | 340.00 | 340.00 | -0.58% | 5,500 |
| Aug 14, 2026 | 345.10 | 360.00 | 337.00 | 342.00 | 342.00 | -2.29% | 9,000 |
| Aug 13, 2026 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | - | 2,500 |
| Aug 12, 2026 | 354.00 | 360.80 | 348.65 | 350.00 | 350.00 | -4.62% | 7,000 |
| Aug 11, 2026 | 366.95 | 366.95 | 353.00 | 366.95 | 366.95 | -0.01% | 6,500 |
| Aug 10, 2026 | 350.00 | 367.00 | 350.00 | 367.00 | 367.00 | -0.22% | 1,500 |
| Aug 5, 2026 | 360.00 | 367.95 | 354.10 | 367.80 | 367.80 | 2.74% | 6,500 |
| Aug 4, 2026 | 360.00 | 360.90 | 352.25 | 358.00 | 358.00 | -3.24% | 4,500 |
| Aug 3, 2026 | 380.05 | 380.05 | 366.00 | 370.00 | 370.00 | -2.91% | 10,000 |
| Jul 31, 2026 | 392.65 | 392.65 | 381.10 | 381.10 | 381.10 | -3.19% | 1,500 |
| Jul 30, 2026 | 375.00 | 393.65 | 370.00 | 393.65 | 393.65 | 4.99% | 10,000 |
| Jul 29, 2026 | 374.95 | 374.95 | 374.95 | 374.95 | 374.95 | 2.57% | 1,500 |
| Jul 28, 2026 | 375.00 | 375.00 | 365.55 | 365.55 | 365.55 | -0.48% | 4,000 |
| Jul 27, 2026 | 375.05 | 375.05 | 362.00 | 367.30 | 367.30 | -3.09% | 3,500 |
| Jul 23, 2026 | 379.00 | 387.95 | 379.00 | 379.00 | 379.00 | 1.61% | 1,500 |
| Jul 22, 2026 | 374.95 | 374.95 | 371.20 | 373.00 | 373.00 | 0.27% | 2,000 |
| Jul 21, 2026 | 389.95 | 389.95 | 372.00 | 372.00 | 372.00 | -4.64% | 2,000 |
| Jul 20, 2026 | 394.05 | 394.05 | 386.30 | 390.10 | 390.10 | -4.06% | 22,500 |