Satia Industries Limited (NSE:SATIA)
India · Delayed Price · Currency is INR 66.01
-0.76 (-1.14%)
Nov 11, 2026, 2:43 PM IST
NSE:SATIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 66.07 | 66.77 | 65.99 | 66.01 | 66.01 | -1.14% | 39,450 |
| Nov 9, 2026 | 64.50 | 67.50 | 64.50 | 66.77 | 66.77 | 1.00% | 63,703 |
| Nov 8, 2026 | 64.85 | 68.30 | 63.00 | 66.11 | 66.11 | -0.08% | 30,081 |
| Nov 6, 2026 | 66.10 | 66.63 | 65.94 | 66.16 | 66.16 | -0.42% | 74,079 |
| Nov 5, 2026 | 66.25 | 68.05 | 66.00 | 66.44 | 66.44 | 0.29% | 79,619 |
| Nov 4, 2026 | 63.00 | 67.00 | 63.00 | 66.25 | 66.25 | 2.57% | 69,329 |
| Nov 3, 2026 | 65.61 | 66.38 | 64.18 | 64.59 | 64.59 | -0.68% | 16,124 |
| Nov 2, 2026 | 64.03 | 65.89 | 62.72 | 65.03 | 65.03 | 1.56% | 74,446 |
| Oct 30, 2026 | 64.62 | 64.89 | 63.92 | 64.03 | 64.03 | -0.91% | 135,631 |
| Oct 29, 2026 | 65.50 | 65.92 | 64.26 | 64.62 | 64.62 | -2.06% | 48,162 |
| Oct 28, 2026 | 64.99 | 66.89 | 64.02 | 65.98 | 65.98 | 1.52% | 58,375 |
| Oct 27, 2026 | 63.40 | 66.78 | 62.11 | 64.99 | 64.99 | 4.00% | 143,345 |
| Oct 26, 2026 | 59.41 | 64.40 | 58.18 | 62.49 | 62.49 | 5.18% | 89,652 |
| Oct 23, 2026 | 62.00 | 62.00 | 58.00 | 59.41 | 59.41 | -2.46% | 156,719 |
| Oct 22, 2026 | 63.50 | 64.01 | 60.50 | 60.91 | 60.91 | -3.73% | 104,061 |
| Oct 21, 2026 | 65.00 | 65.91 | 61.34 | 63.27 | 63.27 | -2.26% | 119,771 |
| Oct 19, 2026 | 68.15 | 68.31 | 64.25 | 64.73 | 64.73 | -5.00% | 95,093 |
| Oct 16, 2026 | 67.23 | 68.89 | 65.41 | 68.14 | 68.14 | 1.25% | 74,232 |
| Oct 15, 2026 | 69.47 | 69.50 | 66.50 | 67.30 | 67.30 | -2.56% | 104,017 |
| Oct 14, 2026 | 67.86 | 70.82 | 67.70 | 69.07 | 69.07 | 1.62% | 135,034 |
| Oct 13, 2026 | 68.47 | 69.27 | 65.00 | 67.97 | 67.97 | -2.16% | 231,604 |
| Oct 12, 2026 | 70.00 | 70.00 | 67.91 | 69.47 | 69.47 | 2.07% | 84,927 |
| Oct 9, 2026 | 67.65 | 68.44 | 67.50 | 68.06 | 68.06 | 0.62% | 61,491 |
| Oct 8, 2026 | 69.49 | 69.49 | 66.62 | 67.64 | 67.64 | -1.97% | 173,194 |
| Oct 7, 2026 | 69.59 | 71.22 | 68.50 | 69.00 | 69.00 | -0.38% | 97,840 |
| Oct 6, 2026 | 69.00 | 69.40 | 68.02 | 69.26 | 69.26 | 1.09% | 81,400 |
| Oct 5, 2026 | 68.00 | 69.00 | 68.00 | 68.51 | 68.51 | 0.25% | 70,953 |
| Oct 1, 2026 | 69.70 | 69.89 | 67.50 | 68.34 | 68.34 | -1.95% | 125,480 |
| Sep 30, 2026 | 68.70 | 71.26 | 68.70 | 69.70 | 69.70 | 1.78% | 198,881 |
| Sep 29, 2026 | 68.10 | 69.00 | 66.96 | 68.48 | 68.48 | 0.56% | 127,525 |
| Sep 28, 2026 | 66.50 | 68.99 | 66.13 | 68.10 | 68.10 | 1.64% | 191,667 |
| Sep 25, 2026 | 68.39 | 69.50 | 66.60 | 67.00 | 67.00 | -0.99% | 76,122 |
| Sep 24, 2026 | 66.85 | 68.18 | 66.45 | 67.67 | 67.67 | 0.64% | 68,295 |
| Sep 23, 2026 | 67.60 | 68.38 | 66.81 | 67.24 | 67.24 | 0.34% | 37,855 |
| Sep 22, 2026 | 67.69 | 68.95 | 66.11 | 67.41 | 67.01 | -0.40% | 70,149 |
| Sep 21, 2026 | 68.46 | 69.95 | 67.15 | 67.68 | 67.28 | -1.14% | 78,084 |
| Sep 18, 2026 | 67.41 | 68.98 | 66.50 | 68.46 | 68.05 | 1.23% | 108,564 |
| Sep 17, 2026 | 68.11 | 70.00 | 67.08 | 67.63 | 67.23 | -0.70% | 92,651 |
| Sep 16, 2026 | 66.17 | 68.50 | 65.33 | 68.11 | 67.71 | 2.41% | 101,252 |
| Sep 15, 2026 | 67.01 | 68.67 | 66.22 | 66.51 | 66.12 | -2.21% | 106,260 |
| Sep 11, 2026 | 68.43 | 68.43 | 66.00 | 68.01 | 67.61 | -0.82% | 115,287 |
| Sep 10, 2026 | 66.20 | 69.45 | 66.20 | 68.57 | 68.16 | 3.10% | 185,198 |
| Sep 9, 2026 | 66.50 | 68.19 | 66.21 | 66.51 | 66.12 | -1.95% | 119,974 |
| Sep 8, 2026 | 68.01 | 69.70 | 66.00 | 67.83 | 67.43 | -0.53% | 274,991 |
| Sep 7, 2026 | 63.01 | 70.50 | 63.01 | 68.19 | 67.79 | 7.62% | 793,900 |
| Sep 4, 2026 | 60.74 | 63.85 | 60.01 | 63.36 | 62.98 | 4.95% | 251,939 |
| Sep 3, 2026 | 57.15 | 62.00 | 57.01 | 60.37 | 60.01 | 5.69% | 657,812 |
| Sep 2, 2026 | 57.03 | 57.49 | 56.45 | 57.12 | 56.78 | 0.11% | 36,353 |
| Sep 1, 2026 | 56.90 | 57.60 | 56.45 | 57.06 | 56.72 | 0.32% | 36,781 |
| Aug 31, 2026 | 57.50 | 58.25 | 56.75 | 56.88 | 56.54 | -1.52% | 143,711 |