Satin Creditcare Network Limited (NSE:SATIN)
India · Delayed Price · Currency is INR 145.06
-0.20 (-0.14%)
Aug 1, 2025, 3:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 146.69 | 149.29 | 144.63 | 145.06 | 145.06 | -0.14% | 172,438 |
| Jul 31, 2025 | 144.90 | 147.33 | 144.90 | 145.26 | 145.26 | -0.93% | 161,008 |
| Jul 30, 2025 | 146.28 | 148.98 | 146.13 | 146.63 | 146.63 | 0.33% | 243,662 |
| Jul 29, 2025 | 147.60 | 147.94 | 145.61 | 146.15 | 146.15 | -0.37% | 126,120 |
| Jul 28, 2025 | 149.95 | 151.90 | 145.12 | 146.69 | 146.69 | -2.20% | 285,939 |
| Jul 25, 2025 | 157.00 | 157.01 | 149.62 | 149.99 | 149.99 | -4.15% | 418,611 |
| Jul 24, 2025 | 159.29 | 160.63 | 156.11 | 156.48 | 156.48 | -1.39% | 90,771 |
| Jul 23, 2025 | 157.02 | 159.56 | 157.02 | 158.69 | 158.69 | 0.74% | 111,948 |
| Jul 22, 2025 | 159.40 | 161.10 | 157.00 | 157.53 | 157.53 | -1.17% | 136,188 |
| Jul 21, 2025 | 163.80 | 163.80 | 158.42 | 159.40 | 159.40 | -2.84% | 209,162 |
| Jul 18, 2025 | 163.05 | 164.80 | 161.16 | 164.06 | 164.06 | 0.40% | 73,015 |
| Jul 17, 2025 | 165.30 | 166.99 | 162.65 | 163.40 | 163.40 | -1.15% | 89,485 |
| Jul 16, 2025 | 161.99 | 166.00 | 161.81 | 165.30 | 165.30 | 2.04% | 150,788 |
| Jul 15, 2025 | 159.71 | 162.99 | 159.54 | 161.99 | 161.99 | 1.43% | 87,049 |
| Jul 14, 2025 | 162.00 | 162.63 | 159.00 | 159.71 | 159.71 | -1.19% | 105,198 |
| Jul 11, 2025 | 163.98 | 165.00 | 160.85 | 161.63 | 161.63 | -1.60% | 114,511 |
| Jul 10, 2025 | 167.05 | 169.99 | 164.00 | 164.25 | 164.25 | -1.02% | 197,319 |
| Jul 9, 2025 | 165.77 | 169.00 | 164.55 | 165.94 | 165.94 | 0.10% | 104,952 |
| Jul 8, 2025 | 167.50 | 167.50 | 163.00 | 165.77 | 165.77 | -0.59% | 250,167 |
| Jul 7, 2025 | 172.54 | 173.33 | 166.05 | 166.75 | 166.75 | -3.43% | 204,043 |
| Jul 4, 2025 | 166.47 | 173.45 | 166.47 | 172.67 | 172.67 | 3.72% | 668,538 |
| Jul 3, 2025 | 167.35 | 169.00 | 165.00 | 166.47 | 166.47 | 0.02% | 166,048 |
| Jul 2, 2025 | 169.50 | 171.01 | 165.00 | 166.44 | 166.44 | -1.44% | 180,537 |
| Jul 1, 2025 | 168.00 | 170.58 | 166.00 | 168.88 | 168.88 | -0.47% | 201,068 |
| Jun 30, 2025 | 158.47 | 172.89 | 158.47 | 169.67 | 169.67 | 7.87% | 1,064,225 |
| Jun 27, 2025 | 161.02 | 161.50 | 156.46 | 157.29 | 157.29 | -1.52% | 235,338 |
| Jun 26, 2025 | 160.35 | 164.11 | 156.86 | 159.72 | 159.72 | 0.78% | 379,102 |
| Jun 25, 2025 | 158.99 | 161.73 | 157.36 | 158.48 | 158.48 | 0.33% | 296,233 |
| Jun 24, 2025 | 153.99 | 168.80 | 153.44 | 157.96 | 157.96 | 3.91% | 2,829,299 |
| Jun 23, 2025 | 149.55 | 152.39 | 149.55 | 152.01 | 152.01 | 0.26% | 59,934 |
| Jun 20, 2025 | 149.17 | 154.47 | 149.17 | 151.62 | 151.62 | 1.06% | 121,829 |
| Jun 19, 2025 | 152.15 | 154.70 | 149.10 | 150.03 | 150.03 | -1.76% | 176,926 |
| Jun 18, 2025 | 154.05 | 154.99 | 151.81 | 152.72 | 152.72 | -1.11% | 135,676 |
| Jun 17, 2025 | 157.05 | 158.49 | 153.70 | 154.44 | 154.44 | -1.37% | 144,046 |
| Jun 16, 2025 | 160.03 | 161.81 | 155.00 | 156.58 | 156.58 | -1.60% | 331,311 |
| Jun 13, 2025 | 159.00 | 162.62 | 157.05 | 159.13 | 159.13 | -2.15% | 160,943 |
| Jun 12, 2025 | 166.60 | 169.97 | 161.35 | 162.62 | 162.62 | -1.90% | 262,631 |
| Jun 11, 2025 | 168.80 | 169.30 | 164.52 | 165.77 | 165.77 | -1.29% | 238,358 |
| Jun 10, 2025 | 163.28 | 168.80 | 162.11 | 167.93 | 167.93 | 3.35% | 334,084 |
| Jun 9, 2025 | 160.30 | 166.00 | 159.17 | 162.48 | 162.48 | 2.89% | 406,505 |
| Jun 6, 2025 | 156.68 | 161.88 | 154.92 | 157.91 | 157.91 | 1.29% | 262,441 |
| Jun 5, 2025 | 155.30 | 158.50 | 154.39 | 155.90 | 155.90 | 0.63% | 152,537 |
| Jun 4, 2025 | 160.30 | 160.99 | 154.00 | 154.93 | 154.93 | -2.76% | 128,407 |
| Jun 3, 2025 | 156.00 | 161.95 | 156.00 | 159.33 | 159.33 | 3.51% | 418,129 |
| Jun 2, 2025 | 154.00 | 156.99 | 153.05 | 153.92 | 153.92 | -1.12% | 118,912 |
| May 30, 2025 | 158.03 | 158.94 | 154.00 | 155.67 | 155.67 | -1.12% | 170,600 |
| May 29, 2025 | 161.15 | 161.54 | 157.05 | 157.44 | 157.44 | -1.93% | 131,282 |
| May 28, 2025 | 159.06 | 165.00 | 158.70 | 160.54 | 160.54 | 0.93% | 314,700 |
| May 27, 2025 | 158.05 | 161.80 | 156.55 | 159.06 | 159.06 | 0.02% | 96,401 |
| May 26, 2025 | 161.50 | 164.50 | 158.65 | 159.03 | 159.03 | -2.21% | 117,689 |