Skip to main content
logo
Satin Creditcare Network Limited (NSE:SATIN)
India flag India · Delayed Price · Currency is INR
135.29
+1.21 (0.90%)
Aug 29, 2025, 3:29 PM IST

Satin Creditcare Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025134.50135.98133.63135.29135.290.90%202,951
Aug 28, 2025137.50137.80133.01134.08134.08-2.10%233,786
Aug 26, 2025138.50138.83136.10136.96136.96-1.33%236,815
Aug 25, 2025140.99141.42138.10138.80138.80-1.41%97,893
Aug 22, 2025139.75142.55139.75140.79140.790.64%92,431
Aug 21, 2025140.90143.19139.48139.90139.90-0.46%229,043
Aug 20, 2025140.69143.55139.82140.54140.540.38%269,419
Aug 19, 2025139.85141.00139.81140.01140.010.01%182,209
Aug 18, 2025142.00142.06139.10140.00140.00-0.25%286,259
Aug 14, 2025142.00142.40139.99140.35140.350.26%201,930
Aug 13, 2025142.40142.40139.97139.99139.99-0.67%109,930
Aug 12, 2025141.00142.88140.52140.94140.940.31%150,145
Aug 11, 2025144.98144.98140.26140.50140.50-1.74%254,625
Aug 8, 2025145.10145.43142.06142.99142.990.20%117,163
Aug 7, 2025142.00145.48141.00142.70142.700.15%162,754
Aug 6, 2025144.01145.05141.99142.48142.48-1.08%89,875
Aug 5, 2025146.20146.90143.75144.03144.03-0.72%188,595
Aug 4, 2025144.70146.50144.70145.08145.080.01%100,776
Aug 1, 2025146.69149.29144.63145.06145.06-0.14%172,438
Jul 31, 2025144.90147.33144.90145.26145.26-0.93%161,008
Jul 30, 2025146.28148.98146.13146.63146.630.33%243,662
Jul 29, 2025147.60147.94145.61146.15146.15-0.37%126,120
Jul 28, 2025149.95151.90145.12146.69146.69-2.20%285,939
Jul 25, 2025157.00157.01149.62149.99149.99-4.15%418,611
Jul 24, 2025159.29160.63156.11156.48156.48-1.39%90,771
Jul 23, 2025157.02159.56157.02158.69158.690.74%111,948
Jul 22, 2025159.40161.10157.00157.53157.53-1.17%136,188
Jul 21, 2025163.80163.80158.42159.40159.40-2.84%209,162
Jul 18, 2025163.05164.80161.16164.06164.060.40%73,015
Jul 17, 2025165.30166.99162.65163.40163.40-1.15%89,485
Jul 16, 2025161.99166.00161.81165.30165.302.04%150,788
Jul 15, 2025159.71162.99159.54161.99161.991.43%87,049
Jul 14, 2025162.00162.63159.00159.71159.71-1.19%105,198
Jul 11, 2025163.98165.00160.85161.63161.63-1.60%114,511
Jul 10, 2025167.05169.99164.00164.25164.25-1.02%197,319
Jul 9, 2025165.77169.00164.55165.94165.940.10%104,952
Jul 8, 2025167.50167.50163.00165.77165.77-0.59%250,167
Jul 7, 2025172.54173.33166.05166.75166.75-3.43%204,043
Jul 4, 2025166.47173.45166.47172.67172.673.72%668,538
Jul 3, 2025167.35169.00165.00166.47166.470.02%166,048
Jul 2, 2025169.50171.01165.00166.44166.44-1.44%180,537
Jul 1, 2025168.00170.58166.00168.88168.88-0.47%201,068
Jun 30, 2025158.47172.89158.47169.67169.677.87%1,064,225
Jun 27, 2025161.02161.50156.46157.29157.29-1.52%235,338
Jun 26, 2025160.35164.11156.86159.72159.720.78%379,102
Jun 25, 2025158.99161.73157.36158.48158.480.33%296,233
Jun 24, 2025153.99168.80153.44157.96157.963.91%2,829,299
Jun 23, 2025149.55152.39149.55152.01152.010.26%59,934
Jun 20, 2025149.17154.47149.17151.62151.621.06%121,829
Jun 19, 2025152.15154.70149.10150.03150.03-1.76%176,926