S A Tech Software India Limited (NSE:SATECH)
India · Delayed Price · Currency is INR 39.90
-0.80 (-1.97%)
At close: Sep 11, 2026
S A Tech Software India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 40.45 | 40.45 | 39.00 | 39.90 | 39.90 | -1.97% | 15,000 |
| Sep 10, 2026 | 38.00 | 41.75 | 38.00 | 40.70 | 40.70 | 6.13% | 23,000 |
| Sep 9, 2026 | 39.90 | 39.90 | 38.05 | 38.35 | 38.35 | -1.41% | 12,000 |
| Sep 8, 2026 | 40.15 | 40.25 | 38.60 | 38.90 | 38.90 | -2.87% | 8,000 |
| Sep 7, 2026 | 39.05 | 40.05 | 39.00 | 40.05 | 40.05 | 1.14% | 3,000 |
| Sep 4, 2026 | 38.80 | 40.65 | 38.80 | 39.60 | 39.60 | 3.13% | 20,000 |
| Sep 3, 2026 | 35.65 | 39.80 | 35.65 | 38.40 | 38.40 | 3.64% | 15,000 |
| Sep 2, 2026 | 39.65 | 39.65 | 37.05 | 37.05 | 37.05 | -6.68% | 5,000 |
| Sep 1, 2026 | 39.90 | 39.90 | 39.70 | 39.70 | 39.70 | 0.76% | 5,000 |
| Aug 31, 2026 | 39.45 | 39.45 | 39.40 | 39.40 | 39.40 | 2.74% | 5,000 |
| Aug 28, 2026 | 36.50 | 39.00 | 36.50 | 38.35 | 38.35 | 5.94% | 19,000 |
| Aug 27, 2026 | 34.90 | 38.00 | 34.90 | 36.20 | 36.20 | 0.98% | 27,000 |
| Aug 26, 2026 | 32.90 | 36.15 | 32.90 | 35.85 | 35.85 | 8.97% | 25,000 |
| Aug 25, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.15% | 1,000 |
| Aug 24, 2026 | 32.50 | 33.50 | 31.55 | 32.85 | 32.85 | 2.34% | 25,000 |
| Aug 21, 2026 | 33.45 | 33.45 | 31.30 | 32.10 | 32.10 | -3.60% | 12,000 |
| Aug 20, 2026 | 32.10 | 33.30 | 32.00 | 33.30 | 33.30 | 4.06% | 10,000 |
| Aug 19, 2026 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | -2.59% | 2,000 |
| Aug 18, 2026 | 33.30 | 33.80 | 32.60 | 32.85 | 32.85 | -7.72% | 13,000 |
| Aug 17, 2026 | 35.65 | 35.65 | 35.60 | 35.60 | 35.60 | -3.65% | 2,000 |
| Aug 14, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 2.92% | 1,000 |
| Aug 13, 2026 | 38.65 | 38.65 | 35.90 | 35.90 | 35.90 | 1.84% | 16,000 |
| Aug 12, 2026 | 33.95 | 35.25 | 33.95 | 35.25 | 35.25 | 9.98% | 41,000 |
| Aug 11, 2026 | 33.10 | 33.10 | 32.05 | 32.05 | 32.05 | -6.70% | 5,000 |
| Aug 10, 2026 | 34.20 | 34.35 | 34.20 | 34.35 | 34.35 | 6.02% | 3,000 |
| Aug 7, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | -1.52% | 4,000 |
| Aug 6, 2026 | 33.50 | 33.50 | 32.90 | 32.90 | 32.90 | -4.91% | 28,000 |
| Aug 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.14% | 1,000 |
| Aug 4, 2026 | 34.70 | 34.70 | 34.55 | 34.55 | 34.55 | -4.29% | 2,000 |
| Aug 3, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 4.49% | 1,000 |
| Jul 31, 2026 | 33.30 | 35.40 | 33.00 | 34.55 | 34.55 | -0.14% | 8,000 |
| Jul 30, 2026 | 33.25 | 34.95 | 33.25 | 34.60 | 34.60 | 3.59% | 10,000 |
| Jul 29, 2026 | 35.00 | 35.00 | 33.25 | 33.40 | 33.40 | -4.57% | 16,000 |
| Jul 28, 2026 | 33.95 | 35.35 | 33.55 | 35.00 | 35.00 | 3.09% | 4,000 |
| Jul 27, 2026 | 31.50 | 34.35 | 31.15 | 33.95 | 33.95 | 3.66% | 27,000 |
| Jul 24, 2026 | 33.05 | 33.05 | 32.60 | 32.75 | 32.75 | -4.52% | 17,000 |
| Jul 23, 2026 | 34.75 | 34.75 | 33.65 | 34.30 | 34.30 | -1.29% | 9,000 |
| Jul 22, 2026 | 36.05 | 36.05 | 34.30 | 34.75 | 34.75 | 1.02% | 6,000 |
| Jul 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.44% | 1,000 |
| Jul 20, 2026 | 32.70 | 34.75 | 32.70 | 34.25 | 34.25 | 2.24% | 15,000 |
| Jul 17, 2026 | 33.00 | 34.90 | 33.00 | 33.50 | 33.50 | -1.47% | 8,000 |
| Jul 16, 2026 | 33.00 | 34.40 | 32.55 | 34.00 | 34.00 | 0.59% | 8,000 |
| Jul 15, 2026 | 34.60 | 34.60 | 33.60 | 33.80 | 33.80 | -2.31% | 14,000 |
| Jul 14, 2026 | 35.00 | 35.30 | 34.60 | 34.60 | 34.60 | -2.54% | 4,000 |
| Jul 13, 2026 | 37.00 | 37.00 | 35.50 | 35.50 | 35.50 | - | 7,000 |
| Jul 10, 2026 | 34.90 | 35.50 | 34.85 | 35.50 | 35.50 | 4.87% | 14,000 |
| Jul 9, 2026 | 35.00 | 35.00 | 32.40 | 33.85 | 33.85 | -0.73% | 20,000 |
| Jul 8, 2026 | 34.00 | 35.20 | 34.00 | 34.10 | 34.10 | - | 7,000 |
| Jul 7, 2026 | 34.60 | 34.60 | 34.10 | 34.10 | 34.10 | -4.88% | 10,000 |
| Jul 6, 2026 | 37.50 | 37.50 | 35.75 | 35.85 | 35.85 | -4.40% | 3,000 |