S A Tech Software India Limited (NSE:SATECH)
India · Delayed Price · Currency is INR 34.55
-1.55 (-4.29%)
At close: Aug 4, 2026
S A Tech Software India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 38.30 | 38.60 | 37.50 | 37.50 | 37.50 | 1.76% | 12,000 |
| Jul 2, 2026 | 38.65 | 38.65 | 36.85 | 36.85 | 36.85 | - | 17,000 |
| Jul 1, 2026 | 36.80 | 36.85 | 36.80 | 36.85 | 36.85 | 4.99% | 5,000 |
| Jun 30, 2026 | 33.50 | 35.10 | 33.50 | 35.10 | 35.10 | 4.93% | 11,000 |
| Jun 29, 2026 | 32.85 | 33.45 | 32.85 | 33.45 | 33.45 | 4.86% | 21,000 |
| Jun 25, 2026 | 33.80 | 33.80 | 31.80 | 31.90 | 31.90 | -4.35% | 52,000 |
| Jun 24, 2026 | 33.45 | 35.45 | 33.35 | 33.35 | 33.35 | -4.99% | 93,000 |
| Jun 23, 2026 | 36.90 | 36.90 | 35.10 | 35.10 | 35.10 | -4.88% | 48,000 |
| Jun 22, 2026 | 38.90 | 38.90 | 36.00 | 36.90 | 36.90 | -2.51% | 46,000 |
| Jun 19, 2026 | 37.75 | 38.15 | 37.55 | 37.85 | 37.85 | -4.18% | 25,000 |
| Jun 18, 2026 | 38.00 | 39.50 | 37.60 | 39.50 | 39.50 | -0.13% | 61,000 |
| Jun 17, 2026 | 40.50 | 42.00 | 39.55 | 39.55 | 39.55 | -4.93% | 54,000 |
| Jun 16, 2026 | 40.85 | 42.50 | 40.30 | 41.60 | 41.60 | 2.34% | 8,000 |
| Jun 15, 2026 | 40.50 | 40.65 | 40.50 | 40.65 | 40.65 | 4.90% | 14,000 |
| Jun 12, 2026 | 40.50 | 40.50 | 38.75 | 38.75 | 38.75 | -4.32% | 4,000 |
| Jun 11, 2026 | 39.85 | 40.50 | 39.85 | 40.50 | 40.50 | 1.63% | 2,000 |
| Jun 9, 2026 | 39.50 | 39.85 | 38.50 | 39.85 | 39.85 | 1.79% | 5,000 |
| Jun 8, 2026 | 40.50 | 40.75 | 39.15 | 39.15 | 39.15 | -2.13% | 15,000 |
| Jun 5, 2026 | 40.25 | 40.95 | 38.10 | 40.00 | 40.00 | -0.12% | 20,000 |
| Jun 4, 2026 | 42.45 | 42.85 | 39.25 | 40.05 | 40.05 | -3.03% | 21,000 |
| Jun 3, 2026 | 40.25 | 42.25 | 40.25 | 41.30 | 41.30 | -1.67% | 12,000 |
| Jun 2, 2026 | 40.10 | 42.25 | 40.10 | 42.00 | 42.00 | 4.35% | 8,000 |
| Jun 1, 2026 | 41.00 | 41.45 | 39.50 | 40.25 | 40.25 | -3.13% | 22,000 |
| May 29, 2026 | 42.95 | 43.40 | 40.60 | 41.55 | 41.55 | -0.24% | 16,000 |
| May 27, 2026 | 42.80 | 42.80 | 41.15 | 41.65 | 41.65 | 0.24% | 5,000 |
| May 26, 2026 | 44.65 | 44.65 | 41.55 | 41.55 | 41.55 | -4.15% | 9,000 |
| May 25, 2026 | 43.20 | 43.85 | 42.75 | 43.35 | 43.35 | -3.67% | 15,000 |
| May 22, 2026 | 45.50 | 46.50 | 42.75 | 45.00 | 45.00 | 0.90% | 15,000 |