Satia Industries Limited (NSE:SATIA)
India · Delayed Price · Currency is INR 79.24
-0.38 (-0.48%)
Sep 29, 2025, 10:29 AM IST
Satia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80.50 | 81.28 | 79.00 | 79.62 | 79.62 | -0.64% | 74,835 |
| Sep 25, 2025 | 80.65 | 81.59 | 80.00 | 80.13 | 80.13 | -0.68% | 47,224 |
| Sep 24, 2025 | 82.00 | 82.53 | 80.50 | 80.68 | 80.68 | -1.19% | 56,329 |
| Sep 23, 2025 | 82.60 | 83.40 | 80.49 | 81.65 | 81.65 | -1.33% | 74,489 |
| Sep 22, 2025 | 83.34 | 83.74 | 82.12 | 82.75 | 82.55 | -0.71% | 50,939 |
| Sep 19, 2025 | 83.75 | 84.40 | 83.00 | 83.34 | 83.14 | -0.53% | 36,030 |
| Sep 18, 2025 | 85.31 | 85.48 | 83.56 | 83.78 | 83.58 | -1.31% | 33,700 |
| Sep 17, 2025 | 83.00 | 85.73 | 83.00 | 84.89 | 84.68 | 1.85% | 83,435 |
| Sep 16, 2025 | 84.00 | 84.00 | 83.04 | 83.35 | 83.15 | 0.23% | 46,510 |
| Sep 15, 2025 | 83.15 | 84.18 | 83.00 | 83.16 | 82.96 | -0.26% | 33,616 |
| Sep 12, 2025 | 83.80 | 84.80 | 83.10 | 83.38 | 83.18 | -0.13% | 57,205 |
| Sep 11, 2025 | 83.05 | 86.00 | 82.71 | 83.49 | 83.29 | 0.77% | 105,062 |
| Sep 10, 2025 | 83.98 | 84.99 | 82.00 | 82.85 | 82.65 | -0.99% | 58,577 |
| Sep 9, 2025 | 83.60 | 84.63 | 83.23 | 83.68 | 83.48 | 0.64% | 36,091 |
| Sep 8, 2025 | 82.62 | 85.50 | 81.37 | 83.15 | 82.95 | 1.05% | 76,931 |
| Sep 5, 2025 | 82.30 | 83.55 | 82.00 | 82.29 | 82.09 | -0.96% | 40,954 |
| Sep 4, 2025 | 84.31 | 85.22 | 83.00 | 83.09 | 82.89 | 0.05% | 56,284 |
| Sep 3, 2025 | 83.80 | 83.94 | 82.50 | 83.05 | 82.85 | -0.04% | 36,413 |
| Sep 2, 2025 | 83.96 | 85.40 | 82.91 | 83.08 | 82.88 | -0.85% | 52,966 |
| Sep 1, 2025 | 81.60 | 85.00 | 81.50 | 83.79 | 83.59 | 2.62% | 61,722 |
| Aug 29, 2025 | 83.00 | 83.60 | 81.26 | 81.65 | 81.45 | -1.83% | 46,306 |
| Aug 28, 2025 | 85.00 | 85.08 | 83.00 | 83.17 | 82.97 | -2.62% | 37,195 |
| Aug 26, 2025 | 87.74 | 87.74 | 84.20 | 85.41 | 85.20 | -3.32% | 129,621 |
| Aug 25, 2025 | 83.40 | 90.70 | 83.40 | 88.34 | 88.13 | 5.43% | 769,848 |
| Aug 22, 2025 | 85.35 | 85.35 | 83.40 | 83.79 | 83.59 | -1.93% | 45,639 |
| Aug 21, 2025 | 82.10 | 88.56 | 81.54 | 85.44 | 85.23 | 4.07% | 150,980 |
| Aug 20, 2025 | 80.90 | 82.88 | 80.36 | 82.10 | 81.90 | 1.66% | 52,044 |
| Aug 19, 2025 | 80.60 | 81.30 | 80.47 | 80.76 | 80.56 | -0.07% | 29,146 |
| Aug 18, 2025 | 80.09 | 81.42 | 80.09 | 80.82 | 80.62 | 0.91% | 54,055 |
| Aug 14, 2025 | 80.06 | 80.55 | 79.71 | 80.09 | 79.90 | -0.02% | 26,393 |
| Aug 13, 2025 | 80.60 | 81.30 | 80.00 | 80.11 | 79.92 | -0.72% | 39,231 |
| Aug 12, 2025 | 79.30 | 81.28 | 79.20 | 80.69 | 80.49 | 0.21% | 62,797 |
| Aug 11, 2025 | 80.60 | 81.89 | 78.51 | 80.52 | 80.33 | -0.26% | 122,400 |
| Aug 8, 2025 | 81.70 | 82.22 | 80.10 | 80.73 | 80.53 | -0.74% | 50,432 |
| Aug 7, 2025 | 83.44 | 83.61 | 80.17 | 81.33 | 81.13 | -3.37% | 98,034 |
| Aug 6, 2025 | 82.52 | 85.50 | 82.51 | 84.17 | 83.97 | 1.37% | 97,907 |
| Aug 5, 2025 | 82.45 | 83.45 | 81.94 | 83.03 | 82.83 | 1.17% | 57,144 |
| Aug 4, 2025 | 82.96 | 85.28 | 81.74 | 82.07 | 81.87 | -1.01% | 103,794 |
| Aug 1, 2025 | 85.29 | 86.39 | 82.36 | 82.91 | 82.71 | -2.71% | 103,088 |
| Jul 31, 2025 | 83.00 | 85.68 | 82.38 | 85.22 | 85.01 | 1.50% | 51,533 |
| Jul 30, 2025 | 84.50 | 85.18 | 83.50 | 83.96 | 83.76 | -0.70% | 43,843 |
| Jul 29, 2025 | 84.90 | 86.30 | 83.62 | 84.55 | 84.35 | -1.90% | 98,749 |
| Jul 28, 2025 | 86.09 | 86.62 | 84.48 | 86.19 | 85.98 | 0.41% | 119,181 |
| Jul 25, 2025 | 87.18 | 87.18 | 85.20 | 85.84 | 85.63 | -1.04% | 90,842 |
| Jul 24, 2025 | 86.90 | 87.48 | 85.68 | 86.74 | 86.53 | -0.52% | 77,746 |
| Jul 23, 2025 | 87.95 | 88.13 | 86.60 | 87.19 | 86.98 | -0.56% | 91,987 |
| Jul 22, 2025 | 88.95 | 89.21 | 87.20 | 87.68 | 87.47 | -0.89% | 77,610 |
| Jul 21, 2025 | 89.22 | 89.39 | 88.09 | 88.47 | 88.26 | -1.18% | 80,082 |
| Jul 18, 2025 | 90.00 | 90.59 | 89.15 | 89.53 | 89.31 | -0.27% | 70,956 |
| Jul 17, 2025 | 91.38 | 91.49 | 89.12 | 89.77 | 89.55 | -1.75% | 54,885 |