Satia Industries Limited (NSE:SATIA)
India · Delayed Price · Currency is INR 67.70
-0.87 (-1.27%)
Sep 11, 2026, 3:29 PM IST
NSE:SATIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 68.43 | 68.43 | 66.00 | 68.01 | 68.01 | -0.82% | 115,287 |
| Sep 10, 2026 | 66.20 | 69.45 | 66.20 | 68.57 | 68.57 | 3.10% | 185,198 |
| Sep 9, 2026 | 66.50 | 68.19 | 66.21 | 66.51 | 66.51 | -1.95% | 119,974 |
| Sep 8, 2026 | 68.01 | 69.70 | 66.00 | 67.83 | 67.83 | -0.53% | 274,991 |
| Sep 7, 2026 | 63.01 | 70.50 | 63.01 | 68.19 | 68.19 | 7.62% | 793,900 |
| Sep 4, 2026 | 60.74 | 63.85 | 60.01 | 63.36 | 63.36 | 4.95% | 251,939 |
| Sep 3, 2026 | 57.15 | 62.00 | 57.01 | 60.37 | 60.37 | 5.69% | 657,812 |
| Sep 2, 2026 | 57.03 | 57.49 | 56.45 | 57.12 | 57.12 | 0.11% | 36,353 |
| Sep 1, 2026 | 56.90 | 57.60 | 56.45 | 57.06 | 57.06 | 0.32% | 36,781 |
| Aug 31, 2026 | 57.50 | 58.25 | 56.75 | 56.88 | 56.88 | -1.52% | 143,711 |
| Aug 28, 2026 | 58.80 | 58.80 | 57.00 | 57.76 | 57.76 | -0.43% | 151,230 |
| Aug 27, 2026 | 58.00 | 60.69 | 57.60 | 58.01 | 58.01 | -1.16% | 160,572 |
| Aug 26, 2026 | 57.84 | 59.23 | 57.84 | 58.69 | 58.69 | 1.47% | 49,067 |
| Aug 25, 2026 | 57.60 | 59.40 | 57.50 | 57.84 | 57.84 | -0.12% | 124,969 |
| Aug 24, 2026 | 57.60 | 59.09 | 57.60 | 57.91 | 57.91 | -1.31% | 103,868 |
| Aug 21, 2026 | 57.71 | 59.76 | 56.40 | 58.68 | 58.68 | 1.68% | 109,637 |
| Aug 20, 2026 | 58.04 | 58.37 | 56.85 | 57.71 | 57.71 | -0.05% | 98,276 |
| Aug 19, 2026 | 59.20 | 59.20 | 57.10 | 57.74 | 57.74 | -1.40% | 65,037 |
| Aug 18, 2026 | 59.99 | 60.47 | 58.00 | 58.56 | 58.56 | -1.15% | 102,820 |
| Aug 17, 2026 | 59.88 | 60.35 | 57.53 | 59.24 | 59.24 | -1.07% | 134,967 |
| Aug 14, 2026 | 60.88 | 62.00 | 59.25 | 59.88 | 59.88 | -1.64% | 87,134 |
| Aug 13, 2026 | 62.48 | 62.48 | 60.42 | 60.88 | 60.88 | -1.06% | 41,497 |
| Aug 12, 2026 | 60.05 | 62.06 | 60.00 | 61.53 | 61.53 | 0.89% | 53,459 |
| Aug 11, 2026 | 61.40 | 62.36 | 60.75 | 60.99 | 60.99 | -2.10% | 43,262 |
| Aug 10, 2026 | 63.70 | 63.70 | 61.90 | 62.30 | 62.30 | -1.86% | 70,855 |
| Aug 7, 2026 | 64.42 | 64.83 | 62.81 | 63.48 | 63.48 | -0.50% | 39,412 |
| Aug 6, 2026 | 63.60 | 64.00 | 62.42 | 63.80 | 63.80 | 0.77% | 53,967 |
| Aug 5, 2026 | 63.00 | 63.77 | 62.50 | 63.31 | 63.31 | 1.31% | 82,245 |
| Aug 4, 2026 | 62.50 | 63.33 | 61.72 | 62.49 | 62.49 | -0.02% | 118,525 |
| Aug 3, 2026 | 61.75 | 63.15 | 61.03 | 62.50 | 62.50 | 1.21% | 49,149 |
| Jul 31, 2026 | 62.00 | 62.78 | 61.05 | 61.75 | 61.75 | -0.05% | 53,340 |
| Jul 30, 2026 | 60.50 | 62.20 | 59.52 | 61.78 | 61.78 | 1.80% | 85,106 |
| Jul 29, 2026 | 60.84 | 62.48 | 60.50 | 60.69 | 60.69 | 0.25% | 92,177 |
| Jul 28, 2026 | 62.25 | 63.39 | 60.10 | 60.54 | 60.54 | -2.56% | 177,750 |
| Jul 27, 2026 | 61.40 | 63.80 | 61.08 | 62.13 | 62.13 | 2.78% | 177,018 |
| Jul 24, 2026 | 61.55 | 62.28 | 60.10 | 60.45 | 60.45 | -3.34% | 85,926 |
| Jul 23, 2026 | 58.85 | 62.99 | 58.85 | 62.54 | 62.54 | 6.14% | 375,339 |
| Jul 22, 2026 | 59.90 | 59.90 | 56.81 | 58.92 | 58.92 | 1.64% | 153,250 |
| Jul 21, 2026 | 60.50 | 60.50 | 57.71 | 57.97 | 57.97 | -2.51% | 75,583 |
| Jul 20, 2026 | 60.16 | 60.80 | 58.54 | 59.46 | 59.46 | -1.16% | 202,520 |
| Jul 17, 2026 | 60.90 | 61.00 | 59.00 | 60.16 | 60.16 | -2.57% | 282,540 |
| Jul 16, 2026 | 55.52 | 62.45 | 54.57 | 61.75 | 61.75 | 12.19% | 990,182 |
| Jul 15, 2026 | 55.33 | 56.04 | 54.66 | 55.04 | 55.04 | 0.22% | 45,910 |
| Jul 14, 2026 | 54.63 | 55.50 | 54.00 | 54.92 | 54.92 | -0.85% | 39,056 |
| Jul 13, 2026 | 54.51 | 55.94 | 54.40 | 55.39 | 55.39 | -0.07% | 55,529 |
| Jul 10, 2026 | 54.35 | 55.95 | 54.30 | 55.43 | 55.43 | 2.06% | 41,790 |
| Jul 9, 2026 | 53.00 | 54.73 | 53.00 | 54.31 | 54.31 | 1.19% | 38,793 |
| Jul 8, 2026 | 55.60 | 55.60 | 53.22 | 53.67 | 53.67 | -3.75% | 83,993 |
| Jul 7, 2026 | 56.25 | 56.88 | 55.15 | 55.76 | 55.76 | -1.34% | 60,491 |
| Jul 6, 2026 | 56.00 | 57.20 | 55.01 | 56.52 | 56.52 | 2.28% | 103,597 |