Satin Creditcare Network Limited (NSE:SATIN)
India · Delayed Price · Currency is INR 142.67
-3.86 (-2.63%)
At close: Mar 27, 2026
Satin Creditcare Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 145.06 | 145.06 | 141.15 | 142.67 | 142.67 | -2.63% | 350,549 |
| Mar 25, 2026 | 143.21 | 146.85 | 142.64 | 146.53 | 146.53 | 2.78% | 115,435 |
| Mar 24, 2026 | 145.47 | 145.47 | 138.60 | 142.56 | 142.56 | -0.04% | 215,669 |
| Mar 23, 2026 | 143.01 | 148.45 | 141.10 | 142.62 | 142.62 | -1.75% | 361,332 |
| Mar 20, 2026 | 147.01 | 148.92 | 144.62 | 145.16 | 145.16 | -1.25% | 103,535 |
| Mar 19, 2026 | 145.83 | 147.77 | 145.23 | 147.00 | 147.00 | -0.71% | 67,321 |
| Mar 18, 2026 | 144.80 | 149.00 | 144.80 | 148.05 | 148.05 | 2.26% | 57,993 |
| Mar 17, 2026 | 144.58 | 147.00 | 144.09 | 144.78 | 144.78 | 0.14% | 95,061 |
| Mar 16, 2026 | 144.04 | 146.80 | 143.00 | 144.58 | 144.58 | 0.37% | 140,599 |
| Mar 13, 2026 | 146.01 | 147.00 | 143.15 | 144.04 | 144.04 | -2.03% | 176,420 |
| Mar 12, 2026 | 147.50 | 148.76 | 145.82 | 147.03 | 147.03 | -1.78% | 96,180 |
| Mar 11, 2026 | 147.50 | 151.90 | 145.94 | 149.70 | 149.70 | 1.02% | 76,282 |
| Mar 10, 2026 | 146.30 | 150.80 | 146.30 | 148.19 | 148.19 | 1.36% | 50,529 |
| Mar 9, 2026 | 145.00 | 150.99 | 144.99 | 146.20 | 146.20 | -3.17% | 120,507 |
| Mar 6, 2026 | 152.74 | 153.43 | 150.01 | 150.99 | 150.99 | -1.32% | 155,359 |
| Mar 5, 2026 | 149.60 | 155.80 | 149.60 | 153.01 | 153.01 | 1.95% | 89,403 |
| Mar 4, 2026 | 148.00 | 152.00 | 147.50 | 150.08 | 150.08 | -1.59% | 176,865 |
| Mar 2, 2026 | 144.15 | 155.56 | 144.15 | 152.50 | 152.50 | -1.43% | 165,198 |
| Feb 27, 2026 | 153.95 | 160.90 | 150.61 | 154.72 | 154.72 | -0.03% | 309,508 |
| Feb 26, 2026 | 154.93 | 158.40 | 152.06 | 154.76 | 154.76 | 0.53% | 119,227 |
| Feb 25, 2026 | 154.20 | 154.64 | 152.00 | 153.94 | 153.94 | -0.53% | 47,067 |
| Feb 24, 2026 | 154.99 | 158.39 | 150.96 | 154.76 | 154.76 | 0.34% | 169,664 |
| Feb 23, 2026 | 153.20 | 155.00 | 151.15 | 154.23 | 154.23 | -0.43% | 117,459 |
| Feb 20, 2026 | 154.14 | 155.59 | 150.58 | 154.90 | 154.90 | 0.60% | 100,009 |
| Feb 19, 2026 | 156.60 | 156.72 | 153.11 | 153.98 | 153.98 | -2.22% | 561,304 |
| Feb 18, 2026 | 153.16 | 163.95 | 153.16 | 157.48 | 157.48 | 1.50% | 201,353 |
| Feb 17, 2026 | 151.56 | 155.65 | 150.84 | 155.16 | 155.16 | 2.38% | 98,902 |
| Feb 16, 2026 | 151.60 | 156.59 | 150.02 | 151.56 | 151.56 | -1.79% | 87,991 |
| Feb 13, 2026 | 153.39 | 155.38 | 152.21 | 154.33 | 154.33 | -0.87% | 94,783 |
| Feb 12, 2026 | 156.22 | 158.50 | 153.25 | 155.69 | 155.69 | -0.24% | 58,110 |
| Feb 11, 2026 | 156.60 | 159.60 | 154.88 | 156.06 | 156.06 | -0.70% | 94,156 |
| Feb 10, 2026 | 158.50 | 160.90 | 156.60 | 157.16 | 157.16 | -0.75% | 89,049 |
| Feb 9, 2026 | 159.88 | 162.80 | 157.90 | 158.35 | 158.35 | -0.96% | 341,838 |
| Feb 6, 2026 | 158.45 | 160.00 | 158.45 | 159.88 | 159.88 | 0.40% | 91,470 |
| Feb 5, 2026 | 158.46 | 160.89 | 156.85 | 159.25 | 159.25 | 0.50% | 79,156 |
| Feb 4, 2026 | 157.71 | 160.64 | 155.70 | 158.46 | 158.46 | 0.98% | 93,101 |
| Feb 3, 2026 | 159.00 | 162.00 | 154.00 | 156.92 | 156.92 | 1.89% | 115,712 |
| Feb 2, 2026 | 158.60 | 158.61 | 152.20 | 154.01 | 154.01 | -0.01% | 127,214 |
| Feb 1, 2026 | 158.35 | 158.35 | 153.00 | 154.02 | 154.02 | -2.73% | 85,146 |
| Jan 30, 2026 | 154.50 | 159.17 | 153.13 | 158.35 | 158.35 | 2.64% | 174,160 |
| Jan 29, 2026 | 164.00 | 166.00 | 151.60 | 154.27 | 154.27 | -2.70% | 687,804 |
| Jan 28, 2026 | 156.03 | 162.70 | 152.70 | 158.55 | 158.55 | 3.31% | 548,243 |
| Jan 27, 2026 | 152.20 | 156.79 | 150.00 | 153.47 | 153.47 | 0.88% | 227,660 |
| 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 |