Satin Creditcare Network Limited (NSE:SATIN)
India · Delayed Price · Currency is INR 227.73
-4.47 (-1.93%)
Oct 1, 2026, 3:29 PM IST
Satin Creditcare Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 230.01 | 231.62 | 224.10 | 227.47 | 227.47 | -2.04% | 233,798 |
| Sep 30, 2026 | 239.30 | 239.30 | 230.15 | 232.20 | 232.20 | -2.31% | 386,106 |
| Sep 29, 2026 | 235.50 | 244.00 | 231.56 | 237.69 | 237.69 | 1.40% | 386,081 |
| Sep 28, 2026 | 237.91 | 239.39 | 229.01 | 234.40 | 234.40 | -0.95% | 331,802 |
| Sep 25, 2026 | 224.89 | 238.78 | 223.28 | 236.65 | 236.65 | 4.64% | 421,528 |
| Sep 24, 2026 | 224.95 | 227.38 | 220.04 | 226.15 | 226.15 | 0.38% | 243,175 |
| Sep 23, 2026 | 222.64 | 226.70 | 221.87 | 225.30 | 225.30 | 0.94% | 90,821 |
| Sep 22, 2026 | 223.40 | 225.10 | 218.51 | 223.20 | 223.20 | 0.94% | 156,325 |
| Sep 21, 2026 | 219.32 | 222.00 | 217.22 | 221.12 | 221.12 | 0.82% | 97,493 |
| Sep 18, 2026 | 218.47 | 221.00 | 217.37 | 219.32 | 219.32 | -0.23% | 162,662 |
| Sep 17, 2026 | 215.10 | 222.86 | 215.10 | 219.82 | 219.82 | 0.89% | 86,493 |
| Sep 16, 2026 | 214.75 | 219.40 | 210.00 | 217.88 | 217.88 | 1.40% | 208,980 |
| Sep 15, 2026 | 217.15 | 217.63 | 212.00 | 214.88 | 214.88 | -0.83% | 158,812 |
| Sep 11, 2026 | 217.00 | 220.89 | 215.03 | 216.68 | 216.68 | -0.24% | 136,042 |
| Sep 10, 2026 | 214.87 | 217.90 | 210.00 | 217.21 | 217.21 | 1.08% | 307,384 |
| Sep 9, 2026 | 216.00 | 219.00 | 213.02 | 214.88 | 214.88 | -1.20% | 148,870 |
| Sep 8, 2026 | 217.88 | 220.48 | 214.75 | 217.49 | 217.49 | 0.25% | 141,022 |
| Sep 7, 2026 | 220.75 | 221.45 | 216.20 | 216.94 | 216.94 | -1.73% | 242,756 |
| Sep 4, 2026 | 220.39 | 223.48 | 217.58 | 220.75 | 220.75 | 0.63% | 205,973 |
| Sep 3, 2026 | 222.88 | 228.90 | 218.10 | 219.37 | 219.37 | 0.39% | 388,149 |
| Sep 2, 2026 | 216.00 | 219.90 | 214.91 | 218.52 | 218.52 | 0.62% | 153,677 |
| Sep 1, 2026 | 222.25 | 225.29 | 213.06 | 217.18 | 217.18 | -3.05% | 322,019 |
| Aug 31, 2026 | 219.10 | 225.00 | 218.03 | 224.02 | 224.02 | 0.74% | 192,731 |
| Aug 28, 2026 | 225.00 | 228.56 | 221.40 | 222.37 | 222.37 | -1.61% | 117,758 |
| Aug 27, 2026 | 223.00 | 233.00 | 223.00 | 226.01 | 226.01 | -0.46% | 246,686 |
| Aug 26, 2026 | 220.00 | 229.50 | 220.00 | 227.06 | 227.06 | 2.57% | 222,094 |
| Aug 25, 2026 | 222.00 | 223.49 | 219.53 | 221.36 | 221.36 | -1.02% | 154,326 |
| Aug 24, 2026 | 224.16 | 225.04 | 220.22 | 223.63 | 223.63 | -0.24% | 200,407 |
| Aug 21, 2026 | 227.00 | 227.99 | 223.10 | 224.16 | 224.16 | -1.24% | 149,872 |
| Aug 20, 2026 | 227.70 | 231.00 | 226.00 | 226.98 | 226.98 | 0.84% | 163,566 |
| Aug 19, 2026 | 229.70 | 229.70 | 223.00 | 225.09 | 225.09 | -1.62% | 222,235 |
| Aug 18, 2026 | 228.73 | 230.60 | 223.91 | 228.79 | 228.79 | 0.03% | 318,091 |
| Aug 17, 2026 | 225.00 | 233.56 | 222.79 | 228.73 | 228.73 | 1.41% | 467,395 |
| Aug 14, 2026 | 219.89 | 229.08 | 219.55 | 225.54 | 225.54 | 2.00% | 397,440 |
| Aug 13, 2026 | 221.40 | 224.84 | 219.38 | 221.12 | 221.12 | -1.03% | 354,201 |
| Aug 12, 2026 | 225.00 | 225.39 | 220.89 | 223.41 | 223.41 | -0.72% | 384,703 |
| Aug 11, 2026 | 226.43 | 227.58 | 223.22 | 225.04 | 225.04 | -0.82% | 388,170 |
| Aug 10, 2026 | 230.31 | 233.67 | 225.17 | 226.89 | 226.89 | -2.11% | 283,531 |
| Aug 7, 2026 | 232.90 | 236.39 | 231.00 | 231.78 | 231.78 | -0.48% | 232,709 |
| Aug 6, 2026 | 231.50 | 234.70 | 230.81 | 232.89 | 232.89 | 0.86% | 159,851 |
| Aug 5, 2026 | 235.90 | 238.99 | 230.01 | 230.91 | 230.91 | -1.76% | 306,103 |
| Aug 4, 2026 | 234.16 | 241.98 | 229.54 | 235.05 | 235.05 | 1.89% | 766,121 |
| Aug 3, 2026 | 239.00 | 240.00 | 230.20 | 230.70 | 230.70 | -3.80% | 1,031,247 |
| Jul 31, 2026 | 262.88 | 269.99 | 237.50 | 239.81 | 239.81 | -6.84% | 2,632,579 |
| Jul 30, 2026 | 257.05 | 266.18 | 256.00 | 257.42 | 257.42 | -0.40% | 516,445 |
| Jul 29, 2026 | 260.30 | 268.99 | 257.05 | 258.46 | 258.46 | -0.44% | 403,234 |
| Jul 28, 2026 | 261.01 | 266.00 | 254.41 | 259.60 | 259.60 | -0.73% | 615,587 |
| Jul 27, 2026 | 271.00 | 274.14 | 260.10 | 261.51 | 261.51 | -2.74% | 864,860 |
| Jul 24, 2026 | 255.00 | 270.50 | 251.40 | 268.87 | 268.87 | 4.92% | 1,479,864 |
| Jul 23, 2026 | 251.00 | 259.95 | 250.10 | 256.25 | 256.25 | 1.75% | 312,785 |