NSE:SATIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	54.70	56.19	52.25	55.71	55.71	8.89%	125,811
Mar 30, 2026	54.70	54.70	50.80	51.16	51.16	-5.73%	374,534
Mar 27, 2026	57.20	57.23	54.00	54.27	54.27	-5.17%	488,946
Mar 25, 2026	57.00	58.48	57.00	57.23	57.23	0.46%	424,404
Mar 24, 2026	57.05	58.91	56.12	56.97	56.97	-0.28%	197,889
Mar 23, 2026	59.74	59.74	56.88	57.13	57.13	-4.43%	161,604
Mar 20, 2026	59.01	61.44	59.01	59.78	59.78	2.21%	145,431
Mar 19, 2026	59.60	59.66	58.05	58.49	58.49	-2.26%	93,857
Mar 18, 2026	59.00	60.30	59.00	59.84	59.84	1.27%	100,305
Mar 17, 2026	59.65	60.50	58.42	59.09	59.09	-0.67%	169,753
Mar 16, 2026	59.79	60.72	58.50	59.49	59.49	-0.72%	145,647
Mar 13, 2026	62.00	63.12	59.06	59.92	59.92	-3.85%	154,745
Mar 12, 2026	62.10	63.51	60.76	62.32	62.32	-0.49%	130,851
Mar 11, 2026	61.09	63.25	61.09	62.63	62.63	0.87%	134,157
Mar 10, 2026	61.50	63.45	61.00	62.09	62.09	1.27%	102,054
Mar 9, 2026	62.00	62.25	59.85	61.31	61.31	-1.16%	96,620
Mar 6, 2026	61.99	62.50	61.75	62.03	62.03	-0.37%	22,953
Mar 5, 2026	62.15	64.00	61.80	62.26	62.26	0.21%	47,921
Mar 4, 2026	63.00	63.35	61.91	62.13	62.13	-1.94%	74,536
Mar 2, 2026	62.00	64.49	62.00	63.36	63.36	-4.35%	151,006
Feb 27, 2026	63.37	67.00	63.37	66.24	66.24	2.49%	91,044
Feb 26, 2026	64.00	65.55	64.00	64.63	64.63	0.11%	89,144
Feb 25, 2026	64.96	66.15	64.16	64.56	64.56	-0.11%	54,998
Feb 24, 2026	65.06	65.06	63.00	64.63	64.63	-0.68%	60,463
Feb 23, 2026	66.40	67.05	64.80	65.07	65.07	-1.90%	85,585
Feb 20, 2026	67.50	67.99	66.10	66.33	66.33	-1.60%	96,701
Feb 19, 2026	68.61	68.97	67.12	67.41	67.41	-2.26%	105,590
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