S A Tech Software India Limited (NSE:SATECH)
India · Delayed Price · Currency is INR 35.10
-1.80 (-4.88%)
At close: Jun 23, 2026
S A Tech Software India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 43.50 | 45.80 | 43.30 | 44.60 | 44.60 | -1.65% | 10,000 |
| May 20, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - | 2,000 |
| May 19, 2026 | 47.40 | 47.40 | 45.35 | 45.35 | 45.35 | -1.09% | 2,000 |
| May 18, 2026 | 43.30 | 47.00 | 42.85 | 45.85 | 45.85 | 1.66% | 12,000 |
| May 15, 2026 | 47.80 | 47.80 | 45.10 | 45.10 | 45.10 | -1.74% | 5,000 |
| May 14, 2026 | 43.50 | 45.90 | 43.50 | 45.90 | 45.90 | 1.55% | 3,000 |
| May 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | 2,000 |
| May 12, 2026 | 44.05 | 45.00 | 43.70 | 45.00 | 45.00 | -2.17% | 10,000 |
| 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 |