S A Tech Software India Limited (NSE:SATECH)
India · Delayed Price · Currency is INR 45.10
+0.15 (0.33%)
At close: Mar 6, 2026
S A Tech Software India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.00 | 45.50 | 42.75 | 45.10 | 45.10 | 0.33% | 14,000 |
| Mar 5, 2026 | 43.20 | 45.45 | 43.20 | 44.95 | 44.95 | 3.81% | 31,000 |
| Mar 4, 2026 | 46.10 | 46.10 | 42.75 | 43.30 | 43.30 | -3.78% | 7,000 |
| Mar 2, 2026 | 48.25 | 48.25 | 44.70 | 45.00 | 45.00 | -4.36% | 14,000 |
| Feb 27, 2026 | 48.15 | 49.00 | 47.05 | 47.05 | 47.05 | -2.69% | 4,000 |
| Feb 26, 2026 | 47.45 | 48.35 | 47.35 | 48.35 | 48.35 | -2.91% | 13,000 |
| Feb 25, 2026 | 50.00 | 50.00 | 47.10 | 49.80 | 49.80 | 2.47% | 7,000 |
| Feb 24, 2026 | 48.25 | 49.95 | 48.25 | 48.60 | 48.60 | -2.80% | 6,000 |
| Feb 23, 2026 | 51.00 | 51.00 | 49.30 | 50.00 | 50.00 | 1.42% | 6,000 |
| Feb 20, 2026 | 50.50 | 50.50 | 49.00 | 49.30 | 49.30 | -3.14% | 6,000 |
| Feb 19, 2026 | 50.00 | 51.80 | 49.00 | 50.90 | 50.90 | 1.90% | 10,000 |
| Feb 18, 2026 | 48.80 | 49.95 | 48.80 | 49.95 | 49.95 | -1.96% | 2,000 |
| Feb 17, 2026 | 50.50 | 50.95 | 49.00 | 50.95 | 50.95 | -0.10% | 9,000 |
| Feb 16, 2026 | 52.50 | 53.00 | 51.00 | 51.00 | 51.00 | - | 7,000 |
| Feb 13, 2026 | 48.60 | 51.00 | 47.00 | 51.00 | 51.00 | 4.94% | 20,000 |
| Feb 12, 2026 | 49.00 | 49.55 | 46.90 | 48.60 | 48.60 | -1.32% | 21,000 |
| Feb 11, 2026 | 49.10 | 49.25 | 49.10 | 49.25 | 49.25 | -3.24% | 4,000 |
| Feb 10, 2026 | 50.70 | 50.90 | 50.70 | 50.90 | 50.90 | -0.68% | 2,000 |
| Feb 9, 2026 | 52.00 | 52.00 | 51.25 | 51.25 | 51.25 | 2.81% | 2,000 |
| Feb 6, 2026 | 47.60 | 49.85 | 47.20 | 49.85 | 49.85 | 0.50% | 3,000 |
| Feb 5, 2026 | 51.00 | 51.00 | 49.00 | 49.60 | 49.60 | -3.78% | 16,000 |
| Feb 4, 2026 | 53.00 | 53.00 | 49.95 | 51.55 | 51.55 | -1.43% | 10,000 |
| Feb 3, 2026 | 48.00 | 52.30 | 47.65 | 52.30 | 52.30 | 4.29% | 26,000 |
| Feb 2, 2026 | 47.50 | 50.15 | 47.50 | 50.15 | 50.15 | 1.31% | 3,000 |
| Feb 1, 2026 | 51.65 | 51.65 | 46.95 | 49.50 | 49.50 | 0.20% | 8,000 |
| Jan 30, 2026 | 48.00 | 49.40 | 48.00 | 49.40 | 49.40 | -0.40% | 3,000 |
| Jan 29, 2026 | 48.50 | 50.60 | 48.15 | 49.60 | 49.60 | -2.07% | 20,000 |
| Jan 28, 2026 | 47.30 | 50.65 | 47.30 | 50.65 | 50.65 | 1.81% | 6,000 |
| Jan 27, 2026 | 48.50 | 50.70 | 48.45 | 49.75 | 49.75 | -2.45% | 10,000 |
| Jan 23, 2026 | 49.45 | 51.00 | 49.40 | 51.00 | 51.00 | -1.83% | 7,000 |
| Jan 22, 2026 | 51.00 | 51.95 | 48.40 | 51.95 | 51.95 | 2.06% | 44,000 |
| Jan 21, 2026 | 51.35 | 51.35 | 48.50 | 50.90 | 50.90 | -0.29% | 6,000 |
| Jan 20, 2026 | 51.95 | 51.95 | 50.00 | 51.05 | 51.05 | -1.73% | 36,000 |
| Jan 16, 2026 | 50.40 | 51.95 | 50.00 | 51.95 | 51.95 | 3.08% | 12,000 |
| Jan 14, 2026 | 50.00 | 50.85 | 50.00 | 50.40 | 50.40 | -0.98% | 2,000 |
| Jan 13, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 1,000 |
| Jan 12, 2026 | 49.40 | 50.90 | 49.40 | 50.90 | 50.90 | -2.02% | 6,000 |
| Jan 9, 2026 | 51.10 | 53.30 | 50.70 | 51.95 | 51.95 | -2.53% | 13,000 |
| Jan 8, 2026 | 55.00 | 55.00 | 52.25 | 53.30 | 53.30 | -3.09% | 10,000 |
| Jan 7, 2026 | 52.45 | 55.15 | 52.40 | 55.00 | 55.00 | -0.27% | 14,000 |
| Jan 6, 2026 | 56.50 | 56.50 | 55.15 | 55.15 | 55.15 | -5.00% | 6,000 |
| Jan 5, 2026 | 54.20 | 58.20 | 53.20 | 58.05 | 58.05 | 3.66% | 25,000 |
| Jan 2, 2026 | 57.30 | 57.85 | 56.00 | 56.00 | 56.00 | 1.63% | 15,000 |
| Jan 1, 2026 | 53.00 | 57.35 | 52.15 | 55.10 | 55.10 | 0.73% | 21,000 |
| Dec 31, 2025 | 54.75 | 54.75 | 54.70 | 54.70 | 54.70 | 4.89% | 10,000 |
| Dec 30, 2025 | 51.90 | 52.15 | 51.90 | 52.15 | 52.15 | 4.93% | 7,000 |
| Dec 29, 2025 | 52.10 | 52.10 | 49.60 | 49.70 | 49.70 | -4.61% | 9,000 |
| Dec 26, 2025 | 52.10 | 52.25 | 52.10 | 52.10 | 52.10 | -4.49% | 7,000 |
| Dec 24, 2025 | 51.95 | 54.65 | 51.95 | 54.55 | 54.55 | -0.18% | 20,000 |
| Dec 23, 2025 | 53.00 | 55.95 | 53.00 | 54.65 | 54.65 | -1.97% | 25,000 |