Sattrix Information Security Limited (BOM:544189)
India · Delayed Price · Currency is INR 358.35
-5.65 (-1.55%)
At close: Aug 21, 2026
BOM:544189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 418.00 | 431.95 | 406.60 | 406.60 | 406.60 | -5.00% | 9,500 |
| Jul 16, 2026 | 440.00 | 440.00 | 424.05 | 428.00 | 428.00 | -4.10% | 10,000 |
| Jul 15, 2026 | 429.95 | 447.70 | 429.50 | 446.30 | 446.30 | 5.90% | 33,000 |
| Jul 14, 2026 | 398.00 | 425.00 | 398.00 | 421.45 | 421.45 | 8.13% | 31,500 |
| Jul 13, 2026 | 362.00 | 389.75 | 362.00 | 389.75 | 389.75 | 9.99% | 19,000 |
| Jul 10, 2026 | 339.00 | 356.00 | 338.30 | 354.35 | 354.35 | 3.55% | 12,000 |
| Jul 9, 2026 | 342.00 | 352.00 | 342.00 | 342.20 | 342.20 | -1.67% | 3,500 |
| Jul 8, 2026 | 362.00 | 362.00 | 343.05 | 348.00 | 348.00 | -3.60% | 4,000 |
| Jul 7, 2026 | 344.95 | 364.00 | 344.95 | 361.00 | 361.00 | 6.54% | 6,000 |
| Jul 6, 2026 | 357.50 | 359.95 | 331.00 | 338.85 | 338.85 | -6.67% | 6,500 |
| Jul 2, 2026 | 385.75 | 385.75 | 363.05 | 363.05 | 363.05 | -4.95% | 1,000 |
| Jun 30, 2026 | 351.00 | 393.00 | 330.10 | 381.95 | 381.95 | 6.10% | 12,500 |
| Jun 29, 2026 | 357.50 | 360.00 | 357.50 | 360.00 | 360.00 | -0.81% | 1,500 |
| Jun 25, 2026 | 356.00 | 368.00 | 355.05 | 362.95 | 362.95 | -1.33% | 6,000 |
| Jun 24, 2026 | 367.05 | 369.95 | 361.00 | 367.85 | 367.85 | -0.30% | 5,500 |
| Jun 23, 2026 | 363.50 | 368.95 | 363.50 | 368.95 | 368.95 | -0.28% | 1,000 |
| Jun 22, 2026 | 366.10 | 370.00 | 365.50 | 370.00 | 370.00 | 1.52% | 5,000 |
| Jun 19, 2026 | 377.50 | 377.50 | 348.00 | 364.45 | 364.45 | -5.34% | 18,500 |
| Jun 18, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | 2.12% | 2,000 |
| Jun 17, 2026 | 377.00 | 377.05 | 377.00 | 377.00 | 377.00 | -0.78% | 2,000 |
| Jun 16, 2026 | 376.00 | 381.80 | 376.00 | 379.95 | 379.95 | 1.05% | 4,000 |
| Jun 15, 2026 | 380.00 | 384.00 | 376.00 | 376.00 | 376.00 | 0.53% | 5,000 |
| Jun 12, 2026 | 365.00 | 374.00 | 365.00 | 374.00 | 374.00 | 2.78% | 6,500 |
| Jun 11, 2026 | 379.00 | 379.00 | 359.20 | 363.90 | 363.90 | -3.98% | 3,500 |
| Jun 10, 2026 | 330.00 | 380.50 | 330.00 | 379.00 | 379.00 | 5.90% | 17,000 |
| Jun 9, 2026 | 361.00 | 361.00 | 349.95 | 357.90 | 357.90 | -0.72% | 13,000 |
| Jun 8, 2026 | 373.00 | 373.00 | 354.00 | 360.50 | 360.50 | -4.38% | 9,500 |
| Jun 5, 2026 | 373.45 | 390.00 | 373.40 | 377.00 | 377.00 | 0.96% | 7,000 |