Sati Poly Plast Limited (NSE:SATIPOLY)
India · Delayed Price · Currency is INR 44.00
-2.20 (-4.76%)
Mar 10, 2026, 1:57 PM IST
Sati Poly Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 1,000 |
| Mar 4, 2026 | 45.15 | 46.20 | 45.15 | 46.20 | 46.20 | -2.74% | 1,500 |
| Feb 27, 2026 | 47.50 | 47.75 | 47.50 | 47.50 | 47.50 | -5.00% | 26,000 |
| Feb 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.89% | 500 |
| Feb 25, 2026 | 50.50 | 50.50 | 50.45 | 50.45 | 50.45 | -4.99% | 1,500 |
| Feb 23, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -4.15% | 500 |
| Feb 20, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -4.97% | 1,000 |
| Feb 19, 2026 | 58.30 | 60.50 | 58.30 | 58.30 | 58.30 | -4.97% | 9,500 |
| Feb 18, 2026 | 67.75 | 67.75 | 61.35 | 61.35 | 61.35 | -4.96% | 8,500 |
| Feb 17, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 4.96% | 8,000 |
| Feb 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.95% | 4,500 |
| Feb 13, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 4.92% | 1,500 |
| Feb 12, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 4.98% | 1,500 |
| Feb 11, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 4.93% | 1,000 |
| Feb 10, 2026 | 48.00 | 50.70 | 48.00 | 50.70 | 50.70 | 4.97% | 3,500 |
| Feb 9, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 5.00% | 1,500 |
| Feb 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.90% | 15,500 |
| Feb 5, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 4.90% | 1,000 |
| Feb 4, 2026 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | 4.89% | 1,000 |
| Feb 3, 2026 | 38.50 | 39.85 | 36.10 | 39.85 | 39.85 | 4.87% | 3,000 |
| Feb 2, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,000 |
| Feb 1, 2026 | 40.70 | 41.00 | 38.40 | 40.00 | 40.00 | 0.25% | 3,000 |
| Jan 30, 2026 | 40.95 | 40.95 | 39.90 | 39.90 | 39.90 | 2.31% | 4,000 |
| Jan 29, 2026 | 43.05 | 43.05 | 39.00 | 39.00 | 39.00 | -4.88% | 9,500 |
| Jan 28, 2026 | 42.50 | 42.50 | 41.00 | 41.00 | 41.00 | 1.11% | 1,500 |
| Jan 27, 2026 | 42.25 | 42.25 | 40.40 | 40.55 | 40.55 | -4.59% | 6,000 |
| Jan 23, 2026 | 42.55 | 42.80 | 42.50 | 42.50 | 42.50 | -1.62% | 4,500 |
| Jan 22, 2026 | 47.00 | 47.00 | 42.00 | 43.20 | 43.20 | -7.00% | 9,000 |
| Jan 21, 2026 | 50.95 | 50.95 | 45.90 | 46.45 | 46.45 | -8.92% | 4,500 |
| Jan 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.45% | 1,000 |
| Jan 19, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.10% | 500 |
| Jan 16, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -0.19% | 2,000 |
| Jan 14, 2026 | 52.10 | 52.10 | 51.90 | 51.90 | 51.90 | -5.64% | 7,000 |
| Jan 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 500 |
| Jan 12, 2026 | 57.20 | 57.20 | 55.00 | 55.00 | 55.00 | -3.17% | 7,000 |
| Jan 9, 2026 | 58.95 | 58.95 | 56.80 | 56.80 | 56.80 | -3.65% | 5,000 |
| Jan 8, 2026 | 59.00 | 59.00 | 58.95 | 58.95 | 58.95 | 1.38% | 1,000 |
| Jan 7, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -3.08% | 500 |
| Jan 6, 2026 | 60.00 | 60.05 | 60.00 | 60.00 | 60.00 | -3.23% | 3,000 |
| Jan 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.35% | 2,000 |
| Jan 2, 2026 | 61.00 | 63.00 | 60.30 | 62.85 | 62.85 | 1.45% | 4,000 |
| Jan 1, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 3.25% | 500 |
| Dec 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 3,000 |
| Dec 30, 2025 | 59.10 | 59.10 | 58.00 | 59.00 | 59.00 | -3.20% | 5,500 |
| Dec 29, 2025 | 61.00 | 61.00 | 60.00 | 60.95 | 60.95 | -6.23% | 6,500 |
| Dec 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,000 |
| Dec 23, 2025 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | 3.17% | 2,500 |
| Dec 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.19% | 500 |
| Dec 18, 2025 | 61.10 | 61.10 | 61.00 | 61.05 | 61.05 | -3.10% | 1,000 |
| Dec 17, 2025 | 62.95 | 63.00 | 62.95 | 63.00 | 63.00 | 3.36% | 1,500 |