Satia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	68.00	69.98	67.52	68.97	68.97	1.10%	100,499
Feb 17, 2026	67.76	70.20	66.30	68.22	68.22	0.68%	149,384
Feb 16, 2026	67.33	70.90	67.10	67.76	67.76	0.64%	154,270
Feb 13, 2026	66.20	69.81	65.20	67.33	67.33	1.72%	244,438
Feb 12, 2026	64.81	68.40	64.00	66.19	66.19	2.13%	294,157
Feb 11, 2026	62.50	66.16	62.40	64.81	64.81	2.76%	111,901
Feb 10, 2026	62.56	64.47	62.56	63.07	63.07	0.62%	70,660
Feb 9, 2026	63.00	63.37	61.52	62.68	62.68	2.37%	67,352
Feb 6, 2026	62.22	62.55	60.32	61.23	61.23	-1.59%	71,138
Feb 5, 2026	61.30	64.30	61.30	62.22	62.22	-0.86%	95,426
Feb 4, 2026	61.00	63.53	59.72	62.76	62.76	4.51%	156,879
Feb 3, 2026	60.37	61.83	59.81	60.05	60.05	-0.18%	153,661
Feb 2, 2026	61.00	61.00	59.00	60.16	60.16	-1.26%	101,095
Feb 1, 2026	60.22	61.75	60.00	60.93	60.93	1.57%	66,529
Jan 30, 2026	59.25	60.61	58.00	59.99	59.99	1.40%	328,559
Jan 29, 2026	61.14	61.33	58.40	59.16	59.16	-3.24%	176,448
Jan 28, 2026	59.25	61.52	59.14	61.14	61.14	2.88%	58,120
Jan 27, 2026	59.99	60.50	58.66	59.43	59.43	-0.39%	63,971
Jan 23, 2026	64.79	64.79	58.91	59.66	59.66	-7.37%	233,607
Jan 22, 2026	62.10	64.55	61.50	64.41	64.41	4.14%	85,050
Jan 21, 2026	63.01	63.45	61.57	61.85	61.85	-2.68%	75,775
Jan 20, 2026	64.99	65.01	63.10	63.55	63.55	-1.66%	73,899
Jan 19, 2026	64.53	65.86	64.00	64.62	64.62	-1.91%	71,867
Jan 16, 2026	67.01	67.17	65.61	65.88	65.88	-2.37%	46,543
Jan 14, 2026	66.00	68.59	66.00	67.48	67.48	0.84%	63,569
Jan 13, 2026	66.13	67.20	65.97	66.92	66.92	0.87%	53,958
Jan 12, 2026	65.00	67.00	63.08	66.34	66.34	1.98%	117,137
Jan 9, 2026	65.75	66.00	65.00	65.05	65.05	-1.54%	36,047
Jan 8, 2026	65.26	66.55	65.26	66.07	66.07	-0.72%	61,895
Jan 7, 2026	65.90	67.30	65.07	66.55	66.55	-0.31%	39,992
Jan 6, 2026	67.30	68.06	65.61	66.76	66.76	-1.65%	54,582
Jan 5, 2026	67.09	68.49	66.50	67.88	67.88	1.18%	74,850
Jan 2, 2026	66.20	67.49	66.20	67.09	67.09	0.55%	49,822
Jan 1, 2026	66.20	66.89	66.02	66.72	66.72	0.24%	33,434
Dec 31, 2025	65.50	66.99	65.50	66.56	66.56	0.85%	45,958
Dec 30, 2025	65.99	66.37	65.51	66.00	66.00	0.24%	27,587
Dec 29, 2025	65.00	66.98	65.00	65.84	65.84	-0.23%	69,143
Dec 26, 2025	66.25	66.71	65.82	65.99	65.99	-0.39%	47,690
Dec 24, 2025	67.00	67.67	66.02	66.25	66.25	-1.46%	45,814
Dec 23, 2025	65.90	67.90	65.84	67.23	67.23	2.34%	78,359
Dec 22, 2025	65.10	66.01	65.00	65.69	65.69	0.43%	79,114
Dec 19, 2025	65.41	65.86	65.11	65.41	65.41	-0.55%	48,928
Dec 18, 2025	65.80	66.00	65.25	65.77	65.77	-0.35%	40,010
Dec 17, 2025	66.50	67.10	65.25	66.00	66.00	-0.72%	62,612
Dec 16, 2025	66.81	66.93	66.00	66.48	66.48	0.47%	52,737
Dec 15, 2025	66.00	68.00	66.00	66.17	66.17	-1.65%	102,087
Dec 12, 2025	67.00	67.90	66.60	67.28	67.28	0.16%	51,505
Dec 11, 2025	66.70	67.47	66.54	67.17	67.17	-0.55%	41,311
Dec 10, 2025	67.05	68.46	67.01	67.54	67.54	-0.43%	65,787
Dec 9, 2025	69.00	69.00	65.02	67.83	67.83	-1.05%	111,097