Satin Creditcare Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	149.31	152.93	149.25	152.13	152.13	1.39%	122,459
Jan 22, 2026	149.20	152.45	149.20	150.04	150.04	0.40%	229,590
Jan 21, 2026	148.42	152.75	145.51	149.44	149.44	0.48%	224,080
Jan 20, 2026	150.93	152.49	146.75	148.72	148.72	-1.82%	198,049
Jan 19, 2026	149.30	155.99	148.10	151.48	151.48	0.45%	221,215
Jan 16, 2026	150.70	153.00	149.65	150.80	150.80	-0.38%	134,138
Jan 14, 2026	150.00	152.00	149.06	151.38	151.38	0.29%	65,675
Jan 13, 2026	148.30	156.50	146.33	150.94	150.94	1.78%	103,519
Jan 12, 2026	149.66	149.85	143.71	148.30	148.30	-0.91%	157,144
Jan 9, 2026	150.08	150.08	145.64	149.66	149.66	0.02%	123,549
Jan 8, 2026	150.00	151.60	148.54	149.63	149.63	-0.41%	146,866
Jan 7, 2026	149.20	151.49	149.00	150.24	150.24	0.56%	111,644
Jan 6, 2026	145.62	151.00	145.50	149.40	149.40	2.34%	114,593
Jan 5, 2026	144.64	146.83	143.23	145.98	145.98	0.93%	120,197
Jan 2, 2026	144.00	145.40	143.69	144.64	144.64	0.24%	78,831
Jan 1, 2026	144.00	144.70	143.09	144.29	144.29	0.37%	31,470
Dec 31, 2025	143.50	144.20	139.48	143.76	143.76	0.06%	118,181
Dec 30, 2025	142.25	144.69	141.75	143.68	143.68	0.87%	62,954
Dec 29, 2025	141.87	142.70	141.44	142.44	142.44	0.40%	63,542
Dec 26, 2025	141.09	142.25	140.92	141.87	141.87	0.30%	60,754
Dec 24, 2025	141.70	142.48	141.02	141.44	141.44	0.24%	60,482
Dec 23, 2025	141.15	141.95	140.85	141.10	141.10	0.23%	56,111
Dec 22, 2025	141.80	141.87	139.98	140.77	140.77	0.22%	66,700
Dec 19, 2025	139.00	140.89	139.00	140.46	140.46	0.46%	71,968
Dec 18, 2025	139.89	140.95	139.18	139.81	139.81	0.13%	52,072
Dec 17, 2025	141.32	141.51	138.98	139.63	139.63	-1.10%	122,660
Dec 16, 2025	142.26	143.07	141.00	141.19	141.19	-1.33%	87,342
Dec 15, 2025	143.13	143.99	141.46	143.10	143.10	-0.27%	101,996
Dec 12, 2025	142.40	144.39	142.40	143.49	143.49	0.56%	113,176
Dec 11, 2025	141.12	144.76	140.52	142.69	142.69	0.82%	99,081
Dec 10, 2025	137.94	142.35	137.94	141.53	141.53	3.12%	112,015
Dec 9, 2025	141.00	141.00	135.81	137.25	137.25	-2.35%	571,719
Dec 8, 2025	146.90	146.90	140.00	140.56	140.56	-2.53%	268,793
Dec 5, 2025	147.00	147.48	144.00	144.21	144.21	-1.94%	72,653
Dec 4, 2025	150.00	150.10	145.65	147.06	147.06	-1.91%	120,980
Dec 3, 2025	150.46	150.96	148.53	149.93	149.93	-0.25%	136,319
Dec 2, 2025	152.67	152.67	150.01	150.31	150.31	-1.55%	82,580
Dec 1, 2025	155.25	155.25	150.79	152.68	152.68	-0.68%	199,108
Nov 28, 2025	151.69	153.94	150.13	153.73	153.73	1.34%	87,988
Nov 27, 2025	149.00	151.99	147.03	151.70	151.70	1.71%	207,058
Nov 26, 2025	149.00	150.27	147.90	149.15	149.15	0.04%	232,780
Nov 25, 2025	150.00	151.58	148.55	149.09	149.09	-0.63%	142,131
Nov 24, 2025	150.40	150.80	149.00	150.04	150.04	0.01%	117,918
Nov 21, 2025	150.94	152.38	148.60	150.03	150.03	-0.50%	97,328
Nov 20, 2025	152.52	153.00	150.00	150.79	150.79	-1.02%	94,902
Nov 19, 2025	155.49	155.49	148.91	152.35	152.35	-2.02%	195,084
Nov 18, 2025	152.00	157.99	152.00	155.49	155.49	1.69%	364,459
Nov 17, 2025	151.00	153.55	151.00	152.90	152.90	0.90%	130,017
Nov 14, 2025	150.01	152.52	149.87	151.53	151.53	0.48%	101,099
Nov 13, 2025	151.77	152.49	148.13	150.81	150.81	-0.63%	135,535