Satia Industries Limited (NSE:SATIA)
India · Delayed Price · Currency is INR 83.55
+1.26 (1.53%)
Sep 8, 2025, 3:30 PM IST
Satia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 82.30 | 83.55 | 82.00 | 82.29 | 82.29 | -0.96% | 41,165 |
| Sep 4, 2025 | 84.31 | 85.22 | 83.00 | 83.09 | 83.09 | 0.05% | 56,407 |
| Sep 3, 2025 | 83.80 | 83.94 | 82.50 | 83.05 | 83.05 | -0.04% | 36,416 |
| Sep 2, 2025 | 83.96 | 85.40 | 82.91 | 83.08 | 83.08 | -0.85% | 52,966 |
| Sep 1, 2025 | 81.60 | 85.00 | 81.50 | 83.79 | 83.79 | 2.62% | 61,723 |
| Aug 29, 2025 | 83.00 | 83.60 | 81.26 | 81.65 | 81.65 | -1.83% | 46,306 |
| Aug 28, 2025 | 85.00 | 85.08 | 83.00 | 83.17 | 83.17 | -2.62% | 37,299 |
| Aug 26, 2025 | 87.74 | 87.74 | 84.20 | 85.41 | 85.41 | -3.32% | 129,651 |
| Aug 25, 2025 | 83.40 | 90.70 | 83.40 | 88.34 | 88.34 | 5.43% | 769,848 |
| Aug 22, 2025 | 85.35 | 85.35 | 83.40 | 83.79 | 83.79 | -1.93% | 45,642 |
| Aug 21, 2025 | 82.10 | 88.56 | 81.54 | 85.44 | 85.44 | 4.07% | 151,280 |
| Aug 20, 2025 | 80.90 | 82.88 | 80.36 | 82.10 | 82.10 | 1.66% | 52,069 |
| Aug 19, 2025 | 80.60 | 81.30 | 80.47 | 80.76 | 80.76 | -0.07% | 29,146 |
| Aug 18, 2025 | 80.09 | 81.42 | 80.09 | 80.82 | 80.82 | 0.91% | 54,055 |
| Aug 14, 2025 | 80.06 | 80.55 | 79.71 | 80.09 | 80.09 | -0.02% | 27,033 |
| Aug 13, 2025 | 80.60 | 81.30 | 80.00 | 80.11 | 80.11 | -0.72% | 39,897 |
| Aug 12, 2025 | 79.30 | 81.28 | 79.20 | 80.69 | 80.69 | 0.21% | 62,887 |
| Aug 11, 2025 | 80.60 | 81.89 | 78.51 | 80.52 | 80.52 | -0.26% | 122,400 |
| Aug 8, 2025 | 81.70 | 82.22 | 80.10 | 80.73 | 80.73 | -0.74% | 50,604 |
| Aug 7, 2025 | 83.44 | 83.61 | 80.17 | 81.33 | 81.33 | -3.37% | 98,052 |
| Aug 6, 2025 | 82.52 | 85.50 | 82.51 | 84.17 | 84.17 | 1.37% | 97,928 |
| Aug 5, 2025 | 82.45 | 83.45 | 81.94 | 83.03 | 83.03 | 1.17% | 57,144 |
| Aug 4, 2025 | 82.96 | 85.28 | 81.74 | 82.07 | 82.07 | -1.01% | 103,794 |
| 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 |