Satia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	85.29	86.39	82.36	82.91	82.91	-2.71%	103,088
Jul 31, 2025	83.00	85.68	82.38	85.22	85.22	1.50%	51,535
Jul 30, 2025	84.50	85.18	83.50	83.96	83.96	-0.70%	43,843
Jul 29, 2025	84.90	86.30	83.62	84.55	84.55	-1.90%	98,749
Jul 28, 2025	86.09	86.62	84.48	86.19	86.19	0.41%	119,181
Jul 25, 2025	87.18	87.18	85.20	85.84	85.84	-1.04%	90,842
Jul 24, 2025	86.90	87.48	85.68	86.74	86.74	-0.52%	77,746
Jul 23, 2025	87.95	88.13	86.60	87.19	87.19	-0.56%	91,987
Jul 22, 2025	88.95	89.21	87.20	87.68	87.68	-0.89%	77,610
Jul 21, 2025	89.22	89.39	88.09	88.47	88.47	-1.18%	80,082
Jul 18, 2025	90.00	90.59	89.15	89.53	89.53	-0.27%	70,956
Jul 17, 2025	91.38	91.49	89.12	89.77	89.77	-1.75%	54,885
Jul 16, 2025	89.60	92.37	88.51	91.37	91.37	2.14%	164,117
Jul 15, 2025	88.00	90.10	88.00	89.46	89.46	1.44%	81,963
Jul 14, 2025	89.25	90.27	88.00	88.19	88.19	-0.65%	83,513
Jul 11, 2025	90.50	91.00	88.10	88.77	88.77	-2.12%	117,453
Jul 10, 2025	90.91	91.27	90.00	90.69	90.69	-0.17%	65,779
Jul 9, 2025	92.00	92.44	90.61	90.84	90.84	-1.21%	107,398
Jul 8, 2025	92.78	93.25	91.66	91.95	91.95	-0.89%	70,858
Jul 7, 2025	93.76	95.29	91.58	92.78	92.78	-1.03%	160,086
Jul 4, 2025	91.00	95.48	90.39	93.75	93.75	3.14%	360,398
Jul 3, 2025	91.10	92.01	90.22	90.90	90.90	-0.18%	104,747
Jul 2, 2025	91.20	91.50	89.22	91.06	91.06	-0.15%	111,333
Jul 1, 2025	92.90	93.49	90.25	91.20	91.20	-1.37%	125,727
Jun 30, 2025	89.95	94.40	89.95	92.47	92.47	3.33%	373,885
Jun 27, 2025	87.45	92.60	86.90	89.49	89.49	2.50%	415,357
Jun 26, 2025	88.90	89.08	86.26	87.31	87.31	-1.62%	149,799
Jun 25, 2025	88.55	89.34	87.30	88.75	88.75	0.05%	254,081
Jun 24, 2025	82.95	97.50	82.00	88.71	88.71	7.75%	2,780,570
Jun 23, 2025	80.70	82.91	79.21	82.33	82.33	1.48%	135,413
Jun 20, 2025	79.30	82.45	78.66	81.13	81.13	2.31%	157,131
Jun 19, 2025	80.60	80.69	78.77	79.30	79.30	-1.11%	117,315
Jun 18, 2025	79.76	80.50	78.25	80.19	80.19	0.54%	66,682
Jun 17, 2025	80.96	82.07	79.22	79.76	79.76	-1.42%	86,115
Jun 16, 2025	81.84	81.96	80.00	80.91	80.91	-1.14%	90,332
Jun 13, 2025	80.65	82.82	80.20	81.84	81.84	-1.61%	97,952
Jun 12, 2025	85.71	86.00	82.20	83.18	83.18	-2.34%	141,901
Jun 11, 2025	82.00	85.70	81.29	85.17	85.17	4.04%	321,522
Jun 10, 2025	81.88	83.48	81.42	81.86	81.86	0.48%	222,467
Jun 9, 2025	80.98	82.48	80.88	81.47	81.47	1.10%	129,634
Jun 6, 2025	79.27	82.49	79.27	80.58	80.58	0.98%	317,778
Jun 5, 2025	79.18	81.95	78.83	79.80	79.80	1.28%	170,350
Jun 4, 2025	79.28	79.28	77.43	78.79	78.79	-0.11%	54,766
Jun 3, 2025	78.00	79.50	78.00	78.88	78.88	0.56%	77,175
Jun 2, 2025	78.00	79.54	77.00	78.44	78.44	0.38%	108,426
May 30, 2025	79.40	79.91	77.57	78.14	78.14	-1.56%	92,508
May 29, 2025	81.00	81.20	79.20	79.38	79.38	-1.53%	74,555
May 28, 2025	80.20	81.00	79.20	80.61	80.61	1.02%	141,611
May 27, 2025	79.70	80.99	79.30	79.80	79.80	-0.15%	85,220
May 26, 2025	80.95	81.89	79.11	79.92	79.92	-1.38%	241,518