Sati Poly Plast Limited (NSE:SATIPOLY)
India · Delayed Price · Currency is INR 32.50
-1.30 (-3.85%)
Oct 1, 2026, 1:02 PM IST
Sati Poly Plast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | -3.85% | 1,000 |
| Sep 29, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 2.42% | 1,500 |
| Sep 28, 2026 | 33.00 | 34.25 | 32.90 | 33.00 | 33.00 | - | 8,000 |
| Sep 25, 2026 | 32.10 | 33.00 | 32.00 | 33.00 | 33.00 | -1.49% | 1,500 |
| Sep 24, 2026 | 36.10 | 36.10 | 33.50 | 33.50 | 33.50 | -2.62% | 3,000 |
| Sep 23, 2026 | 33.85 | 34.40 | 33.85 | 34.40 | 34.40 | 4.88% | 2,500 |
| Sep 22, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -4.93% | 2,000 |
| Sep 21, 2026 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | - | 1,500 |
| Sep 17, 2026 | 33.35 | 34.50 | 33.35 | 34.50 | 34.50 | -1.71% | 2,000 |
| Sep 16, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -4.88% | 500 |
| Sep 15, 2026 | 38.00 | 38.00 | 36.90 | 36.90 | 36.90 | -4.90% | 1,000 |
| Sep 11, 2026 | 39.05 | 39.05 | 38.80 | 38.80 | 38.80 | -4.90% | 1,500 |
| Sep 8, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 4.88% | 500 |
| Sep 4, 2026 | 38.00 | 38.90 | 38.00 | 38.90 | 38.90 | 4.99% | 2,000 |
| Sep 2, 2026 | 37.10 | 37.10 | 37.05 | 37.05 | 37.05 | -5.00% | 1,000 |
| Sep 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.38% | 500 |
| Aug 31, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 4.04% | 3,000 |
| Aug 28, 2026 | 38.45 | 38.45 | 38.40 | 38.40 | 38.40 | -4.95% | 8,000 |
| Aug 27, 2026 | 42.00 | 42.00 | 40.40 | 40.40 | 40.40 | -4.94% | 3,000 |
| Aug 24, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -4.92% | 1,500 |
| Aug 21, 2026 | 44.75 | 44.75 | 44.70 | 44.70 | 44.70 | 4.81% | 9,000 |
| Aug 20, 2026 | 44.85 | 44.85 | 42.65 | 42.65 | 42.65 | -4.91% | 7,500 |
| Aug 19, 2026 | 42.75 | 44.85 | 42.75 | 44.85 | 44.85 | 4.91% | 1,000 |
| Aug 17, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -4.89% | 3,500 |
| Aug 13, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 2.86% | 500 |
| Aug 12, 2026 | 46.00 | 46.00 | 43.70 | 43.70 | 43.70 | -5.00% | 11,000 |
| Aug 11, 2026 | 43.35 | 47.50 | 43.35 | 46.00 | 46.00 | 0.88% | 14,000 |
| Aug 10, 2026 | 48.00 | 48.00 | 45.60 | 45.60 | 45.60 | -5.00% | 1,000 |
| Aug 7, 2026 | 48.00 | 48.00 | 46.90 | 48.00 | 48.00 | 4.92% | 6,500 |
| Aug 6, 2026 | 45.80 | 45.80 | 45.70 | 45.75 | 45.75 | 2.12% | 1,500 |
| Aug 5, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 4.43% | 500 |
| Aug 4, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 500 |
| Aug 3, 2026 | 41.50 | 42.90 | 41.50 | 42.90 | 42.90 | 4.76% | 1,000 |
| Jul 31, 2026 | 40.90 | 40.95 | 40.90 | 40.95 | 40.95 | 5.00% | 2,000 |
| Jul 30, 2026 | 38.95 | 40.00 | 38.95 | 39.00 | 39.00 | -4.88% | 1,500 |
| Jul 29, 2026 | 39.85 | 41.30 | 39.85 | 41.00 | 41.00 | 4.19% | 4,500 |
| Jul 28, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 4.93% | 1,000 |
| Jul 27, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 2,500 |
| Jul 24, 2026 | 40.40 | 40.40 | 36.70 | 37.50 | 37.50 | -2.85% | 4,500 |
| Jul 23, 2026 | 38.40 | 42.40 | 38.40 | 38.60 | 38.60 | -4.46% | 9,000 |
| Jul 22, 2026 | 42.50 | 42.50 | 40.40 | 40.40 | 40.40 | -4.94% | 3,000 |
| Jul 21, 2026 | 43.10 | 43.10 | 41.10 | 42.50 | 42.50 | 3.41% | 2,000 |
| Jul 20, 2026 | 41.10 | 41.10 | 40.00 | 41.10 | 41.10 | 4.98% | 14,000 |
| Jul 17, 2026 | 39.10 | 39.15 | 38.50 | 39.15 | 39.15 | 4.96% | 3,500 |
| Jul 16, 2026 | 38.30 | 38.30 | 37.30 | 37.30 | 37.30 | 2.19% | 2,500 |
| Jul 15, 2026 | 37.25 | 37.25 | 36.50 | 36.50 | 36.50 | 2.53% | 1,000 |
| Jul 13, 2026 | 33.95 | 35.60 | 33.95 | 35.60 | 35.60 | 4.86% | 1,500 |
| Jul 10, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 4.95% | 3,500 |
| Jul 8, 2026 | 34.00 | 34.00 | 32.35 | 32.35 | 32.35 | -4.99% | 2,500 |
| Jul 7, 2026 | 34.00 | 34.05 | 34.00 | 34.05 | 34.05 | 4.77% | 1,500 |