Satin Creditcare Network Limited (NSE:SATIN)
India · Delayed Price · Currency is INR 238.50
-18.92 (-7.35%)
Jul 31, 2026, 3:29 PM IST
Satin Creditcare Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 259.00 | 260.70 | 251.05 | 251.85 | 251.85 | -2.56% | 301,434 |
| Jul 21, 2026 | 257.00 | 259.70 | 254.05 | 258.46 | 258.46 | 0.93% | 164,231 |
| Jul 20, 2026 | 253.50 | 258.19 | 251.11 | 256.07 | 256.07 | 0.39% | 237,426 |
| Jul 17, 2026 | 265.70 | 265.70 | 251.19 | 255.07 | 255.07 | -4.16% | 355,578 |
| Jul 16, 2026 | 259.99 | 267.40 | 250.20 | 266.14 | 266.14 | 2.93% | 746,351 |
| Jul 15, 2026 | 265.00 | 268.60 | 256.61 | 258.57 | 258.57 | -2.30% | 360,048 |
| Jul 14, 2026 | 268.50 | 270.50 | 261.20 | 264.66 | 264.66 | -0.95% | 788,816 |
| Jul 13, 2026 | 257.00 | 270.89 | 254.55 | 267.19 | 267.19 | 4.09% | 1,487,037 |
| Jul 10, 2026 | 256.25 | 260.39 | 254.01 | 256.68 | 256.68 | 0.61% | 315,486 |
| Jul 9, 2026 | 248.05 | 256.90 | 248.05 | 255.12 | 255.12 | 2.52% | 408,887 |
| Jul 8, 2026 | 261.69 | 264.80 | 246.05 | 248.85 | 248.85 | -5.48% | 930,451 |
| Jul 7, 2026 | 258.85 | 267.20 | 252.62 | 263.29 | 263.29 | 2.34% | 1,250,917 |
| Jul 6, 2026 | 259.00 | 264.60 | 252.56 | 257.27 | 257.27 | 0.97% | 1,056,165 |
| Jul 3, 2026 | 262.00 | 262.02 | 252.31 | 254.80 | 254.80 | -1.88% | 666,076 |
| Jul 2, 2026 | 254.50 | 261.00 | 252.88 | 259.68 | 259.68 | 3.20% | 955,416 |
| Jul 1, 2026 | 247.01 | 257.01 | 247.01 | 251.63 | 251.63 | 2.33% | 1,517,294 |
| Jun 30, 2026 | 237.96 | 248.20 | 234.42 | 245.90 | 245.90 | 4.24% | 870,050 |
| Jun 29, 2026 | 230.01 | 237.45 | 226.75 | 235.89 | 235.89 | 2.10% | 245,376 |
| Jun 25, 2026 | 242.25 | 243.50 | 230.10 | 231.03 | 231.03 | -3.46% | 314,926 |
| Jun 24, 2026 | 234.90 | 244.47 | 232.77 | 239.31 | 239.31 | 2.88% | 635,527 |
| Jun 23, 2026 | 236.13 | 237.50 | 229.55 | 232.60 | 232.60 | -1.49% | 234,827 |
| Jun 22, 2026 | 233.45 | 239.99 | 231.81 | 236.13 | 236.13 | 0.30% | 272,502 |
| Jun 19, 2026 | 230.10 | 236.45 | 228.87 | 235.43 | 235.43 | 1.73% | 288,640 |
| Jun 18, 2026 | 237.79 | 237.80 | 228.30 | 231.43 | 231.43 | -1.77% | 190,544 |
| Jun 17, 2026 | 231.60 | 237.91 | 231.60 | 235.59 | 235.59 | 1.82% | 255,053 |
| Jun 16, 2026 | 232.11 | 241.00 | 228.95 | 231.38 | 231.38 | -0.31% | 395,949 |
| Jun 15, 2026 | 233.40 | 235.87 | 227.86 | 232.11 | 232.11 | 2.56% | 552,368 |
| Jun 12, 2026 | 225.00 | 230.00 | 220.41 | 226.32 | 226.32 | 3.02% | 444,134 |
| Jun 11, 2026 | 233.00 | 236.50 | 216.36 | 219.69 | 219.69 | -6.05% | 573,960 |
| Jun 10, 2026 | 244.75 | 244.75 | 230.00 | 233.83 | 233.83 | -3.42% | 451,865 |
| Jun 9, 2026 | 239.90 | 243.80 | 237.72 | 242.10 | 242.10 | 2.03% | 584,296 |
| Jun 8, 2026 | 239.49 | 240.79 | 229.45 | 237.29 | 237.29 | -1.70% | 702,946 |
| Jun 5, 2026 | 241.89 | 244.90 | 235.53 | 241.39 | 241.39 | -0.22% | 706,024 |
| Jun 4, 2026 | 234.71 | 247.00 | 229.19 | 241.93 | 241.93 | 2.84% | 2,487,322 |
| Jun 3, 2026 | 231.12 | 236.30 | 225.80 | 235.25 | 235.25 | 1.79% | 624,651 |
| Jun 2, 2026 | 220.62 | 232.11 | 218.04 | 231.12 | 231.12 | 4.34% | 702,219 |
| Jun 1, 2026 | 217.80 | 233.90 | 213.16 | 221.51 | 221.51 | 1.69% | 1,268,763 |
| May 29, 2026 | 221.00 | 228.89 | 215.10 | 217.82 | 217.82 | -1.81% | 511,054 |
| May 27, 2026 | 222.91 | 226.74 | 219.41 | 221.84 | 221.84 | -0.48% | 362,074 |
| May 26, 2026 | 215.60 | 224.98 | 215.59 | 222.91 | 222.91 | 3.08% | 476,854 |
| May 25, 2026 | 212.00 | 218.93 | 211.77 | 216.25 | 216.25 | 2.94% | 283,590 |
| May 22, 2026 | 218.85 | 219.03 | 205.30 | 210.08 | 210.08 | -3.46% | 703,305 |
| May 21, 2026 | 224.00 | 224.48 | 215.35 | 217.62 | 217.62 | -2.21% | 306,076 |