Sattrix Information Security Limited (BOM:544189)
India · Delayed Price · Currency is INR 370.00
+5.55 (1.52%)
At close: Jun 22, 2026
BOM:544189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 380.00 | 390.00 | 370.00 | 373.40 | 373.40 | -1.74% | 13,000 |
| Jun 3, 2026 | 363.00 | 380.00 | 361.65 | 380.00 | 380.00 | 3.33% | 6,500 |
| 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 |