Sattrix Information Security Limited (BOM:544189)
India · Delayed Price · Currency is INR 283.00
-13.65 (-4.60%)
At close: Oct 23, 2026
BOM:544189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 296.65 | 296.65 | 283.00 | 283.00 | 283.00 | -4.60% | 5,000 |
| Oct 22, 2026 | 304.75 | 304.75 | 294.05 | 296.65 | 296.65 | -2.66% | 5,500 |
| Oct 21, 2026 | 304.75 | 304.75 | 290.00 | 304.75 | 304.75 | 5.00% | 17,000 |
| Oct 19, 2026 | 275.60 | 295.90 | 267.90 | 290.25 | 290.25 | 2.93% | 8,000 |
| Oct 16, 2026 | 269.00 | 290.00 | 269.00 | 282.00 | 282.00 | -0.35% | 5,500 |
| Oct 15, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -0.70% | 1,500 |
| Oct 14, 2026 | 284.20 | 287.05 | 280.00 | 285.00 | 285.00 | -1.72% | 9,000 |
| Oct 13, 2026 | 291.80 | 292.00 | 290.00 | 290.00 | 290.00 | -0.85% | 1,500 |
| Oct 12, 2026 | 300.00 | 302.00 | 273.40 | 292.50 | 292.50 | 1.65% | 15,000 |
| Oct 9, 2026 | 287.75 | 290.65 | 287.75 | 287.75 | 287.75 | -4.99% | 8,500 |
| Oct 8, 2026 | 311.75 | 311.75 | 302.85 | 302.85 | 302.85 | -4.99% | 7,500 |
| Oct 7, 2026 | 305.00 | 318.75 | 297.00 | 318.75 | 318.75 | 4.99% | 10,500 |
| Oct 6, 2026 | 297.95 | 303.60 | 297.95 | 303.60 | 303.60 | 5.00% | 4,500 |
| Oct 5, 2026 | 304.35 | 304.35 | 289.15 | 289.15 | 289.15 | -4.99% | 11,500 |
| 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 |