Sati Poly Plast Limited (NSE:SATIPOLY)
India · Delayed Price · Currency is INR 44.85
+2.10 (4.91%)
Aug 19, 2026, 3:22 PM IST
Sati Poly Plast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.52% | 1,000 |
| 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 |