Sattrix Information Security Limited (BOM:544189)
India · Delayed Price · Currency is INR 380.00
+12.25 (3.33%)
At close: Jun 3, 2026
BOM:544189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 364.05 | 374.40 | 363.00 | 367.75 | 367.75 | -1.14% | 5,500 |
| Jun 1, 2026 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | -2.11% | 1,000 |
| May 29, 2026 | 380.10 | 399.00 | 380.00 | 380.00 | 380.00 | -3.87% | 19,500 |
| May 27, 2026 | 382.00 | 395.30 | 365.00 | 395.30 | 395.30 | 4.99% | 11,500 |
| May 26, 2026 | 376.75 | 377.00 | 376.00 | 376.50 | 376.50 | 1.62% | 3,000 |
| May 25, 2026 | 380.05 | 380.05 | 370.50 | 370.50 | 370.50 | -5.00% | 6,000 |
| May 22, 2026 | 404.00 | 408.00 | 390.00 | 390.00 | 390.00 | - | 5,000 |
| May 21, 2026 | 407.95 | 419.50 | 390.00 | 390.00 | 390.00 | -2.50% | 4,500 |
| May 20, 2026 | 391.00 | 400.00 | 391.00 | 400.00 | 400.00 | -1.04% | 2,500 |
| May 19, 2026 | 376.10 | 404.20 | 376.00 | 404.20 | 404.20 | 4.99% | 3,000 |
| May 18, 2026 | 376.45 | 385.00 | 376.45 | 385.00 | 385.00 | 2.27% | 2,000 |
| May 15, 2026 | 362.10 | 376.45 | 362.10 | 376.45 | 376.45 | 1.99% | 3,000 |
| May 14, 2026 | 368.90 | 369.10 | 368.90 | 369.10 | 369.10 | -1.94% | 5,000 |
| May 13, 2026 | 376.45 | 376.45 | 376.40 | 376.40 | 376.40 | -1.99% | 2,500 |
| May 12, 2026 | 384.05 | 384.05 | 384.05 | 384.05 | 384.05 | -1.99% | 2,500 |
| May 11, 2026 | 391.85 | 391.85 | 391.85 | 391.85 | 391.85 | -1.99% | 1,000 |
| May 8, 2026 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | - | 500 |
| May 7, 2026 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | 1.99% | 1,500 |
| May 6, 2026 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | -2.00% | 9,500 |
| May 5, 2026 | 401.50 | 401.50 | 400.00 | 400.00 | 400.00 | -0.37% | 2,500 |
| May 4, 2026 | 409.65 | 409.65 | 401.50 | 401.50 | 401.50 | -1.99% | 1,500 |
| Apr 30, 2026 | 409.65 | 409.65 | 409.65 | 409.65 | 409.65 | - | 1,000 |
| Apr 29, 2026 | 409.65 | 409.65 | 409.65 | 409.65 | 409.65 | -2.00% | 1,000 |
| Apr 28, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -1.99% | 5,000 |
| Apr 27, 2026 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | -0.55% | 2,000 |
| Apr 24, 2026 | 445.80 | 445.90 | 428.85 | 428.85 | 428.85 | -2.00% | 3,000 |
| Apr 23, 2026 | 437.60 | 437.60 | 437.60 | 437.60 | 437.60 | -1.99% | 500 |
| Apr 22, 2026 | 445.00 | 446.50 | 444.95 | 446.50 | 446.50 | 1.94% | 4,000 |
| Apr 21, 2026 | 441.00 | 441.00 | 438.00 | 438.00 | 438.00 | 1.27% | 1,000 |
| Apr 20, 2026 | 423.85 | 432.50 | 423.85 | 432.50 | 432.50 | - | 1,000 |
| Apr 17, 2026 | 448.90 | 448.90 | 432.50 | 432.50 | 432.50 | -1.93% | 1,500 |
| Apr 15, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0.22% | 500 |
| Apr 13, 2026 | 440.00 | 440.05 | 440.00 | 440.05 | 440.05 | 1.99% | 3,500 |
| Apr 10, 2026 | 431.45 | 431.45 | 431.45 | 431.45 | 431.45 | 2.00% | 1,000 |
| Apr 9, 2026 | 416.75 | 423.00 | 416.75 | 423.00 | 423.00 | -0.47% | 1,500 |
| Apr 8, 2026 | 412.80 | 451.00 | 412.80 | 425.00 | 425.00 | -2.19% | 9,000 |
| Apr 7, 2026 | 420.00 | 436.25 | 420.00 | 434.50 | 434.50 | 4.57% | 7,500 |
| Apr 6, 2026 | 415.50 | 415.50 | 406.00 | 415.50 | 415.50 | 4.99% | 5,000 |
| Apr 2, 2026 | 390.00 | 395.75 | 390.00 | 395.75 | 395.75 | 4.99% | 4,000 |
| Apr 1, 2026 | 375.00 | 376.95 | 375.00 | 376.95 | 376.95 | 5.00% | 7,000 |
| Mar 30, 2026 | 365.00 | 370.00 | 355.00 | 359.00 | 359.00 | -2.97% | 3,500 |
| Mar 27, 2026 | 384.35 | 384.35 | 370.00 | 370.00 | 370.00 | -3.73% | 2,500 |
| Mar 25, 2026 | 374.00 | 386.00 | 374.00 | 384.35 | 384.35 | 3.91% | 3,000 |
| Mar 24, 2026 | 370.00 | 402.50 | 364.20 | 369.90 | 369.90 | -3.51% | 38,000 |
| Mar 23, 2026 | 400.00 | 400.00 | 383.35 | 383.35 | 383.35 | -4.99% | 3,500 |
| Mar 20, 2026 | 406.95 | 406.95 | 400.00 | 403.50 | 403.50 | -1.34% | 1,000 |
| Mar 19, 2026 | 394.90 | 409.90 | 390.00 | 409.00 | 409.00 | 3.57% | 2,500 |
| Mar 18, 2026 | 390.00 | 395.00 | 384.00 | 394.90 | 394.90 | -2.25% | 6,000 |
| Mar 17, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | 500 |
| Mar 16, 2026 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | -1.46% | 2,000 |