S A Tech Software India Limited (NSE:SATECH)
India · Delayed Price · Currency is INR 51.95
+1.05 (2.06%)
At close: Jan 22, 2026
S A Tech Software India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 57.40 | 57.40 | 55.75 | 55.75 | 55.75 | 0.27% | 3,000 |
| Dec 19, 2025 | 50.00 | 56.80 | 49.30 | 55.60 | 55.60 | 5.50% | 63,000 |
| Dec 18, 2025 | 55.95 | 55.95 | 51.80 | 52.70 | 52.70 | -8.43% | 88,000 |
| Dec 17, 2025 | 59.70 | 60.75 | 53.10 | 57.55 | 57.55 | 2.22% | 166,000 |
| Dec 16, 2025 | 56.30 | 56.30 | 52.25 | 56.30 | 56.30 | 9.96% | 170,000 |
| Dec 15, 2025 | 49.40 | 51.20 | 49.00 | 51.20 | 51.20 | 19.91% | 58,000 |
| Dec 12, 2025 | 35.60 | 42.70 | 35.55 | 42.70 | 42.70 | 19.94% | 125,000 |
| Dec 11, 2025 | 35.00 | 35.90 | 35.00 | 35.60 | 35.60 | 1.71% | 4,000 |
| Dec 10, 2025 | 32.10 | 35.90 | 32.00 | 35.00 | 35.00 | 7.20% | 17,000 |
| Dec 9, 2025 | 32.95 | 33.00 | 32.50 | 32.65 | 32.65 | -0.91% | 10,000 |
| Dec 8, 2025 | 36.00 | 36.00 | 31.80 | 32.95 | 32.95 | -4.49% | 19,000 |
| Dec 5, 2025 | 34.55 | 34.55 | 34.50 | 34.50 | 34.50 | -1.43% | 3,000 |
| Dec 4, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.28% | 3,000 |
| Dec 3, 2025 | 36.00 | 36.00 | 35.10 | 35.10 | 35.10 | -0.43% | 13,000 |
| Dec 2, 2025 | 34.95 | 36.25 | 34.95 | 35.25 | 35.25 | 1.00% | 11,000 |
| Dec 1, 2025 | 34.50 | 36.90 | 34.50 | 34.90 | 34.90 | -0.57% | 13,000 |
| Nov 28, 2025 | 34.50 | 35.25 | 34.40 | 35.10 | 35.10 | 4.78% | 11,000 |
| Nov 27, 2025 | 34.00 | 35.10 | 33.50 | 33.50 | 33.50 | 0.45% | 11,000 |
| Nov 26, 2025 | 34.80 | 34.80 | 33.05 | 33.35 | 33.35 | -5.52% | 34,000 |
| Nov 25, 2025 | 35.90 | 35.90 | 33.70 | 35.30 | 35.30 | 2.17% | 9,000 |
| Nov 24, 2025 | 35.70 | 35.70 | 34.05 | 34.55 | 34.55 | -5.60% | 30,000 |
| Nov 21, 2025 | 37.40 | 39.25 | 33.65 | 36.60 | 36.60 | 2.38% | 55,000 |
| Nov 20, 2025 | 37.15 | 37.15 | 35.00 | 35.75 | 35.75 | -3.38% | 32,000 |
| Nov 19, 2025 | 36.90 | 37.80 | 36.50 | 37.00 | 37.00 | 2.78% | 16,000 |
| Nov 18, 2025 | 35.40 | 36.00 | 33.10 | 36.00 | 36.00 | 6.19% | 53,000 |
| Nov 17, 2025 | 38.00 | 38.45 | 33.00 | 33.90 | 33.90 | -11.72% | 130,000 |
| Nov 14, 2025 | 40.00 | 40.55 | 37.00 | 38.40 | 38.40 | -9.43% | 140,000 |
| Nov 13, 2025 | 52.25 | 52.25 | 42.40 | 42.40 | 42.40 | -20.00% | 309,000 |
| Nov 12, 2025 | 53.35 | 53.70 | 53.00 | 53.00 | 53.00 | -0.75% | 8,000 |
| Nov 11, 2025 | 52.95 | 53.40 | 52.05 | 53.40 | 53.40 | 2.20% | 32,000 |