Sati Poly Plast Limited (NSE:SATIPOLY)
India · Delayed Price · Currency is INR 36.85
+0.75 (2.08%)
May 22, 2026, 9:15 AM IST
Sati Poly Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 28.00 | 29.55 | 27.15 | 29.25 | 29.25 | 3.72% | 23,500 |
| Mar 30, 2026 | 29.30 | 30.90 | 28.05 | 28.20 | 28.20 | -4.41% | 9,000 |
| Mar 27, 2026 | 30.75 | 30.75 | 29.30 | 29.50 | 29.50 | -4.22% | 16,000 |
| Mar 25, 2026 | 29.35 | 32.35 | 29.35 | 30.80 | 30.80 | -0.16% | 37,500 |
| Mar 24, 2026 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | -4.93% | 22,500 |
| Mar 23, 2026 | 34.00 | 35.85 | 32.45 | 32.45 | 32.45 | -4.98% | 3,000 |
| Mar 20, 2026 | 33.00 | 34.65 | 32.10 | 34.15 | 34.15 | 3.48% | 34,000 |
| Mar 19, 2026 | 32.70 | 33.30 | 32.70 | 33.00 | 33.00 | -0.90% | 39,000 |
| Mar 18, 2026 | 34.40 | 34.40 | 33.30 | 33.30 | 33.30 | -3.20% | 3,500 |
| Mar 17, 2026 | 35.00 | 35.00 | 34.20 | 34.40 | 34.40 | -4.44% | 34,000 |
| Mar 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.89% | 9,500 |
| Mar 13, 2026 | 39.00 | 39.00 | 37.85 | 37.85 | 37.85 | -4.90% | 9,500 |
| Mar 12, 2026 | 39.75 | 40.00 | 39.75 | 39.80 | 39.80 | -4.78% | 6,000 |
| Mar 11, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -5.00% | 5,500 |
| Mar 10, 2026 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | -4.76% | 1,000 |
| 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 |