NSE:SATIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	60.16	60.56	59.01	60.42	-	0.43%	69,063
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
Jul 3, 2026	56.35	56.50	55.00	55.26	55.26	-1.46%	81,835
Jul 2, 2026	56.33	56.89	55.56	56.08	56.08	0.11%	45,316
Jul 1, 2026	54.50	56.30	54.30	56.02	56.02	2.79%	97,116
Jun 30, 2026	53.99	55.00	53.57	54.50	54.50	0.94%	86,422
Jun 29, 2026	55.55	55.92	53.68	53.99	53.99	-3.23%	135,780
Jun 25, 2026	55.55	57.19	55.53	55.79	55.79	0.43%	53,403
Jun 24, 2026	56.40	56.86	55.10	55.55	55.55	-0.93%	72,525
Jun 23, 2026	56.88	57.50	55.55	56.07	56.07	-0.60%	94,537
Jun 22, 2026	56.40	56.74	55.70	56.41	56.41	1.64%	79,078
Jun 19, 2026	55.40	56.23	55.16	55.50	55.50	-0.41%	46,322
Jun 18, 2026	55.80	56.90	55.41	55.73	55.73	-0.30%	64,302
Jun 17, 2026	55.82	57.00	55.10	55.90	55.90	0.78%	142,017
Jun 16, 2026	55.82	56.62	54.85	55.47	55.47	-0.14%	113,534
Jun 15, 2026	55.11	57.27	55.11	55.55	55.55	1.85%	91,499
Jun 12, 2026	53.25	54.88	53.22	54.54	54.54	3.69%	28,413
Jun 11, 2026	53.60	54.22	52.20	52.60	52.60	-1.66%	181,040
Jun 10, 2026	55.99	55.99	52.62	53.49	53.49	-2.23%	172,747
Jun 9, 2026	55.10	55.98	54.12	54.71	54.71	0.72%	62,635
Jun 8, 2026	53.55	55.69	53.55	54.32	54.32	0.46%	92,209
Jun 5, 2026	55.11	56.80	53.84	54.07	54.07	-2.37%	209,118
Jun 4, 2026	55.40	56.98	55.16	55.38	55.38	-1.44%	127,648
Jun 3, 2026	55.71	56.90	55.40	56.19	56.19	0.36%	99,816
Jun 2, 2026	55.60	56.95	55.14	55.99	55.99	0.21%	106,547
Jun 1, 2026	58.48	58.50	55.55	55.87	55.87	-2.83%	141,295
May 29, 2026	57.75	58.65	57.47	57.50	57.50	-1.94%	126,117
May 27, 2026	57.90	59.29	57.26	58.64	58.64	1.49%	241,642
May 26, 2026	58.88	59.85	57.05	57.78	57.78	-1.87%	168,742
May 25, 2026	62.20	63.00	55.00	58.88	58.88	-8.77%	1,009,729
May 22, 2026	64.61	64.99	63.80	64.54	64.54	-0.11%	36,672
May 21, 2026	64.50	65.48	64.20	64.61	64.61	0.80%	56,861
May 20, 2026	63.76	64.47	62.71	64.10	64.10	0.05%	41,627
May 19, 2026	64.33	64.58	63.02	64.07	64.07	1.54%	48,225
May 18, 2026	63.39	63.57	62.01	63.10	63.10	-1.10%	58,007
May 15, 2026	65.50	65.65	63.60	63.80	63.80	-1.77%	71,658
May 14, 2026	66.67	68.09	64.51	64.95	64.95	-2.59%	109,099
May 13, 2026	67.16	67.91	66.21	66.68	66.68	-0.71%	124,027
May 12, 2026	69.44	69.51	66.59	67.16	67.16	-3.30%	86,141
May 11, 2026	69.90	70.90	69.15	69.45	69.45	-2.07%	61,404
May 8, 2026	71.50	71.89	69.62	70.92	70.92	-0.53%	82,035