NSE:SATIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	69.34	72.12	69.34	71.30	71.30	2.83%	173,164
May 6, 2026	70.20	70.20	67.91	69.34	69.34	0.35%	96,197
May 5, 2026	67.08	70.00	67.08	69.10	69.10	0.76%	54,142
May 4, 2026	68.89	68.89	67.14	68.58	68.58	0.90%	76,056
Apr 30, 2026	69.06	69.06	66.43	67.97	67.97	-0.35%	64,167
Apr 29, 2026	69.89	71.10	66.71	68.21	68.21	-2.12%	91,055
Apr 28, 2026	70.28	72.20	69.25	69.69	69.69	-0.84%	77,629
Apr 27, 2026	71.57	72.08	70.01	70.28	70.28	-1.01%	95,641
Apr 24, 2026	72.25	72.90	69.81	71.00	71.00	-2.82%	137,264
Apr 23, 2026	74.94	75.39	72.26	73.06	73.06	-1.87%	187,292
Apr 22, 2026	66.20	75.05	66.20	74.45	74.45	10.99%	787,319
Apr 21, 2026	64.31	68.00	63.10	67.08	67.08	4.10%	277,997
Apr 20, 2026	66.50	67.88	63.15	64.44	64.44	-3.39%	247,700
Apr 17, 2026	66.56	68.09	65.99	66.70	66.70	0.21%	169,802
Apr 16, 2026	66.00	67.77	65.46	66.56	66.56	1.22%	167,592
Apr 15, 2026	64.11	68.16	64.11	65.76	65.76	2.88%	384,425
Apr 13, 2026	62.10	65.44	62.10	63.92	63.92	-0.65%	182,895
Apr 10, 2026	64.75	65.00	62.91	64.34	64.34	1.79%	90,038
Apr 9, 2026	64.73	64.73	62.42	63.21	63.21	-1.31%	51,032
Apr 8, 2026	62.46	65.60	62.11	64.05	64.05	5.19%	133,832
Apr 7, 2026	60.41	61.90	59.26	60.89	60.89	0.79%	290,042
Apr 6, 2026	58.79	61.00	57.17	60.41	60.41	5.32%	138,986
Apr 2, 2026	56.10	57.80	54.17	57.36	57.36	2.96%	86,265
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