Sati Poly Plast Limited (NSE:SATIPOLY)
India · Delayed Price · Currency is INR 33.00
-0.40 (-1.20%)
Jul 3, 2026, 3:15 PM IST
Sati Poly Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | 1,000 |
| Jul 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.87% | 3,000 |
| Jun 30, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | 3,000 |
| Jun 29, 2026 | 31.55 | 31.85 | 31.55 | 31.85 | 31.85 | 4.94% | 5,500 |
| Jun 25, 2026 | 32.00 | 32.00 | 30.35 | 30.35 | 30.35 | -4.86% | 23,000 |
| Jun 24, 2026 | 30.80 | 32.35 | 30.80 | 31.90 | 31.90 | -1.39% | 3,000 |
| Jun 23, 2026 | 32.30 | 32.50 | 32.25 | 32.35 | 32.35 | -4.57% | 6,000 |
| Jun 19, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -4.91% | 1,000 |
| Jun 18, 2026 | 35.85 | 35.85 | 35.65 | 35.65 | 35.65 | -4.93% | 3,500 |
| Jun 15, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 500 |
| Jun 12, 2026 | 37.25 | 37.50 | 37.25 | 37.50 | 37.50 | -3.72% | 1,500 |
| Jun 11, 2026 | 39.00 | 39.00 | 38.95 | 38.95 | 38.95 | -4.88% | 2,500 |
| Jun 10, 2026 | 41.00 | 41.75 | 40.95 | 40.95 | 40.95 | 2.89% | 3,500 |
| Jun 9, 2026 | 38.75 | 39.80 | 38.75 | 39.80 | 39.80 | 4.87% | 12,000 |
| Jun 8, 2026 | 37.90 | 37.95 | 37.90 | 37.95 | 37.95 | 4.98% | 5,000 |
| Jun 5, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 4.93% | 1,500 |
| Jun 4, 2026 | 33.10 | 34.45 | 33.10 | 34.45 | 34.45 | 4.87% | 5,000 |
| Jun 2, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -1.94% | 500 |
| Jun 1, 2026 | 34.50 | 34.50 | 33.50 | 33.50 | 33.50 | -4.42% | 2,500 |
| May 26, 2026 | 36.85 | 38.00 | 35.05 | 35.05 | 35.05 | -4.88% | 8,500 |
| May 22, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 2.08% | 500 |
| May 20, 2026 | 36.10 | 36.15 | 36.10 | 36.10 | 36.10 | -5.00% | 3,000 |
| May 19, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -3.55% | 2,000 |
| May 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.95% | 2,000 |
| May 14, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 4.94% | 500 |
| May 12, 2026 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | -3.66% | 2,000 |
| May 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,500 |
| May 8, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | 2.50% | 1,500 |
| May 7, 2026 | 40.55 | 40.60 | 39.05 | 40.00 | 40.00 | 3.36% | 22,000 |
| May 6, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 4.88% | 1,000 |
| May 5, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 4.98% | 1,000 |
| May 4, 2026 | 35.10 | 35.15 | 35.10 | 35.15 | 35.15 | 4.93% | 14,000 |
| Apr 30, 2026 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | -2.90% | 7,000 |
| Apr 29, 2026 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | - | 2,000 |
| Apr 28, 2026 | 34.15 | 34.50 | 34.00 | 34.50 | 34.50 | 0.58% | 2,000 |
| Apr 27, 2026 | 35.65 | 35.70 | 34.30 | 34.30 | 34.30 | 0.88% | 6,000 |
| Apr 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 4,000 |
| Apr 22, 2026 | 34.00 | 34.00 | 33.20 | 34.00 | 34.00 | - | 6,000 |
| Apr 21, 2026 | 32.20 | 34.00 | 32.00 | 34.00 | 34.00 | 4.94% | 15,500 |
| Apr 20, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 0.62% | 11,000 |
| Apr 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 10,000 |
| Apr 16, 2026 | 32.20 | 32.20 | 31.45 | 32.20 | 32.20 | - | 14,500 |
| Apr 15, 2026 | 30.70 | 32.20 | 30.50 | 32.20 | 32.20 | 4.89% | 8,500 |
| Apr 13, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 2,000 |
| Apr 10, 2026 | 30.70 | 30.70 | 30.00 | 30.70 | 30.70 | - | 8,500 |
| Apr 9, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 6,000 |
| Apr 8, 2026 | 30.85 | 30.85 | 30.65 | 30.70 | 30.70 | 4.42% | 15,000 |
| Apr 7, 2026 | 31.00 | 31.00 | 29.20 | 29.40 | 29.40 | -4.23% | 10,500 |
| Apr 6, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 9,000 |
| Apr 2, 2026 | 30.65 | 30.70 | 30.65 | 30.70 | 30.70 | 4.96% | 2,500 |