Skip to main content
logo
Satin Creditcare Network Limited (NSE:SATIN)
India flag India · Delayed Price · Currency is INR
224.16
-2.82 (-1.24%)
Aug 21, 2026, 3:30 PM IST

Satin Creditcare Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026227.00227.99223.10224.16224.16-1.24%149,872
Aug 20, 2026227.70231.00226.00226.98226.980.84%163,566
Aug 19, 2026229.70229.70223.00225.09225.09-1.62%222,235
Aug 18, 2026228.73230.60223.91228.79228.790.03%318,091
Aug 17, 2026225.00233.56222.79228.73228.731.41%467,395
Aug 14, 2026219.89229.08219.55225.54225.542.00%397,440
Aug 13, 2026221.40224.84219.38221.12221.12-1.03%354,201
Aug 12, 2026225.00225.39220.89223.41223.41-0.72%384,703
Aug 11, 2026226.43227.58223.22225.04225.04-0.82%388,170
Aug 10, 2026230.31233.67225.17226.89226.89-2.11%283,531
Aug 7, 2026232.90236.39231.00231.78231.78-0.48%232,709
Aug 6, 2026231.50234.70230.81232.89232.890.86%159,851
Aug 5, 2026235.90238.99230.01230.91230.91-1.76%306,103
Aug 4, 2026234.16241.98229.54235.05235.051.89%766,121
Aug 3, 2026239.00240.00230.20230.70230.70-3.80%1,031,247
Jul 31, 2026262.88269.99237.50239.81239.81-6.84%2,632,579
Jul 30, 2026257.05266.18256.00257.42257.42-0.40%516,445
Jul 29, 2026260.30268.99257.05258.46258.46-0.44%403,234
Jul 28, 2026261.01266.00254.41259.60259.60-0.73%615,587
Jul 27, 2026271.00274.14260.10261.51261.51-2.74%864,860
Jul 24, 2026255.00270.50251.40268.87268.874.92%1,479,864
Jul 23, 2026251.00259.95250.10256.25256.251.75%312,785
Jul 22, 2026259.00260.70251.05251.85251.85-2.56%301,434
Jul 21, 2026257.00259.70254.05258.46258.460.93%164,231
Jul 20, 2026253.50258.19251.11256.07256.070.39%237,426
Jul 17, 2026265.70265.70251.19255.07255.07-4.16%355,578
Jul 16, 2026259.99267.40250.20266.14266.142.93%746,351
Jul 15, 2026265.00268.60256.61258.57258.57-2.30%360,048
Jul 14, 2026268.50270.50261.20264.66264.66-0.95%788,816
Jul 13, 2026257.00270.89254.55267.19267.194.09%1,487,037
Jul 10, 2026256.25260.39254.01256.68256.680.61%315,486
Jul 9, 2026248.05256.90248.05255.12255.122.52%408,887
Jul 8, 2026261.69264.80246.05248.85248.85-5.48%930,451
Jul 7, 2026258.85267.20252.62263.29263.292.34%1,250,917
Jul 6, 2026259.00264.60252.56257.27257.270.97%1,056,165
Jul 3, 2026262.00262.02252.31254.80254.80-1.88%666,076
Jul 2, 2026254.50261.00252.88259.68259.683.20%955,416
Jul 1, 2026247.01257.01247.01251.63251.632.33%1,517,294
Jun 30, 2026237.96248.20234.42245.90245.904.24%870,050
Jun 29, 2026230.01237.45226.75235.89235.892.10%245,376
Jun 25, 2026242.25243.50230.10231.03231.03-3.46%314,926
Jun 24, 2026234.90244.47232.77239.31239.312.88%635,527
Jun 23, 2026236.13237.50229.55232.60232.60-1.49%234,827
Jun 22, 2026233.45239.99231.81236.13236.130.30%272,502
Jun 19, 2026230.10236.45228.87235.43235.431.73%288,640
Jun 18, 2026237.79237.80228.30231.43231.43-1.77%190,544
Jun 17, 2026231.60237.91231.60235.59235.591.82%255,053
Jun 16, 2026232.11241.00228.95231.38231.38-0.31%395,949
Jun 15, 2026233.40235.87227.86232.11232.112.56%552,368
Jun 12, 2026225.00230.00220.41226.32226.323.02%444,134