S A Tech Software India Limited (NSE:SATECH)
India · Delayed Price · Currency is INR 45.00
-1.00 (-2.17%)
At close: May 12, 2026
S A Tech Software India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.66% | 1,000 |
| May 8, 2026 | 48.30 | 48.30 | 48.25 | 48.25 | 48.25 | -4.93% | 3,000 |
| May 7, 2026 | 49.00 | 50.75 | 48.45 | 50.75 | 50.75 | -0.49% | 27,000 |
| May 6, 2026 | 51.45 | 51.45 | 50.40 | 51.00 | 51.00 | 4.08% | 4,000 |
| May 5, 2026 | 52.70 | 52.70 | 48.45 | 49.00 | 49.00 | -2.97% | 8,000 |
| May 4, 2026 | 48.15 | 50.55 | 47.70 | 50.50 | 50.50 | 4.88% | 20,000 |
| Apr 30, 2026 | 48.15 | 48.15 | 46.00 | 48.15 | 48.15 | 0.42% | 6,000 |
| Apr 29, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 4.24% | 3,000 |
| Apr 28, 2026 | 45.20 | 46.00 | 45.00 | 46.00 | 46.00 | 2.79% | 8,000 |
| Apr 27, 2026 | 44.50 | 44.80 | 44.50 | 44.75 | 44.75 | 4.07% | 4,000 |
| Apr 24, 2026 | 43.40 | 43.55 | 43.00 | 43.00 | 43.00 | 3.61% | 15,000 |
| Apr 23, 2026 | 42.15 | 43.70 | 41.50 | 41.50 | 41.50 | -3.49% | 7,000 |
| Apr 22, 2026 | 44.00 | 45.15 | 42.05 | 43.00 | 43.00 | -2.27% | 8,000 |
| Apr 20, 2026 | 44.60 | 44.60 | 42.30 | 44.00 | 44.00 | -1.12% | 11,000 |
| Apr 17, 2026 | 44.50 | 47.35 | 44.50 | 44.50 | 44.50 | -3.47% | 3,000 |
| Apr 16, 2026 | 44.00 | 46.40 | 44.00 | 46.10 | 46.10 | 1.21% | 3,000 |
| Apr 15, 2026 | 45.55 | 45.85 | 44.15 | 45.55 | 45.55 | -1.83% | 7,000 |
| Apr 13, 2026 | 46.40 | 46.55 | 46.40 | 46.40 | 46.40 | -4.92% | 9,000 |
| Apr 10, 2026 | 48.50 | 48.95 | 47.00 | 48.80 | 48.80 | 2.09% | 8,000 |
| Apr 9, 2026 | 46.50 | 47.90 | 46.20 | 47.80 | 47.80 | 3.46% | 6,000 |
| Apr 8, 2026 | 46.00 | 46.20 | 43.75 | 46.20 | 46.20 | 10.00% | 14,000 |
| Apr 7, 2026 | 42.95 | 43.25 | 41.00 | 42.00 | 42.00 | 6.73% | 18,000 |
| Apr 6, 2026 | 37.95 | 39.35 | 37.00 | 39.35 | 39.35 | 4.10% | 6,000 |
| Apr 2, 2026 | 38.00 | 38.00 | 37.20 | 37.80 | 37.80 | 2.16% | 3,000 |
| Apr 1, 2026 | 36.75 | 37.40 | 36.75 | 37.00 | 37.00 | 8.82% | 9,000 |
| Mar 30, 2026 | 36.00 | 36.00 | 33.50 | 34.00 | 34.00 | -6.85% | 30,000 |
| Mar 27, 2026 | 37.05 | 38.90 | 36.20 | 36.50 | 36.50 | -1.62% | 22,000 |
| Mar 25, 2026 | 38.05 | 40.20 | 35.00 | 37.10 | 37.10 | -3.64% | 74,000 |
| Mar 24, 2026 | 38.00 | 42.00 | 38.00 | 38.50 | 38.50 | -2.28% | 23,000 |
| Mar 23, 2026 | 41.20 | 42.00 | 37.85 | 39.40 | 39.40 | -5.85% | 22,000 |
| Mar 20, 2026 | 41.90 | 43.20 | 41.85 | 41.85 | 41.85 | -4.99% | 27,000 |
| Mar 19, 2026 | 42.55 | 44.15 | 42.55 | 44.05 | 44.05 | -1.56% | 10,000 |
| Mar 18, 2026 | 41.80 | 44.75 | 40.55 | 44.75 | 44.75 | 4.92% | 31,000 |
| Mar 17, 2026 | 44.30 | 44.30 | 42.65 | 42.65 | 42.65 | -3.83% | 2,000 |
| Mar 16, 2026 | 41.90 | 44.35 | 41.90 | 44.35 | 44.35 | 4.97% | 30,000 |
| Mar 13, 2026 | 42.60 | 42.60 | 42.25 | 42.25 | 42.25 | -2.09% | 2,000 |
| Mar 12, 2026 | 40.50 | 43.60 | 40.50 | 43.15 | 43.15 | 2.25% | 4,000 |
| Mar 11, 2026 | 41.80 | 44.65 | 41.80 | 42.20 | 42.20 | -3.87% | 12,000 |
| Mar 10, 2026 | 43.00 | 43.90 | 42.80 | 43.90 | 43.90 | -0.68% | 8,000 |
| Mar 9, 2026 | 44.65 | 44.70 | 43.00 | 44.20 | 44.20 | -2.00% | 12,000 |
| 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 |