Sat Kartar Shopping Limited (NSE:SATKARTAR)
India · Delayed Price · Currency is INR 162.60
-0.40 (-0.25%)
At close: Sep 10, 2025
Sat Kartar Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 161.00 | 162.60 | 161.00 | 162.60 | 162.60 | -0.25% | 1,600 |
| Sep 9, 2025 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -2.40% | 10,400 |
| Sep 8, 2025 | 159.60 | 168.00 | 159.60 | 167.00 | 167.00 | -0.60% | 6,400 |
| Sep 5, 2025 | 169.35 | 169.35 | 168.00 | 168.00 | 168.00 | -0.12% | 3,200 |
| Sep 4, 2025 | 182.00 | 183.00 | 168.20 | 168.20 | 168.20 | -4.89% | 16,800 |
| Sep 3, 2025 | 170.00 | 176.85 | 170.00 | 176.85 | 176.85 | 1.06% | 11,200 |
| Sep 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.17% | 800 |
| Sep 1, 2025 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.90% | 17,600 |
| Aug 29, 2025 | 175.00 | 177.00 | 170.00 | 171.25 | 171.25 | 0.74% | 7,200 |
| Aug 28, 2025 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 4.29% | 8,800 |
| Aug 26, 2025 | 169.50 | 170.00 | 161.55 | 163.00 | 163.00 | -2.66% | 8,800 |
| Aug 25, 2025 | 162.00 | 169.90 | 162.00 | 167.45 | 167.45 | -1.47% | 8,000 |
| Aug 22, 2025 | 159.50 | 172.80 | 159.50 | 169.95 | 169.95 | 1.34% | 16,000 |
| Aug 21, 2025 | 162.00 | 170.50 | 156.60 | 167.70 | 167.00 | 1.73% | 61,600 |
| Aug 20, 2025 | 170.00 | 173.50 | 164.85 | 164.85 | 164.16 | -4.99% | 59,200 |
| Aug 19, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 172.78 | -0.26% | 7,200 |
| Aug 18, 2025 | 171.00 | 173.95 | 169.00 | 173.95 | 173.22 | 1.31% | 12,800 |
| Aug 14, 2025 | 172.00 | 172.00 | 171.00 | 171.70 | 170.98 | -2.69% | 5,600 |
| Aug 13, 2025 | 176.50 | 179.00 | 175.00 | 176.45 | 175.71 | 3.49% | 11,200 |
| Aug 12, 2025 | 171.35 | 175.05 | 165.00 | 170.50 | 169.79 | -0.50% | 156,000 |
| Aug 11, 2025 | 181.00 | 181.00 | 171.00 | 171.35 | 170.64 | -4.81% | 7,200 |
| Aug 8, 2025 | 180.00 | 186.00 | 180.00 | 180.00 | 179.25 | - | 8,800 |
| Aug 6, 2025 | 175.25 | 180.00 | 175.25 | 180.00 | 179.25 | - | 1,600 |
| Aug 5, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.25 | 0.70% | 9,600 |
| Aug 4, 2025 | 170.10 | 180.35 | 170.10 | 178.75 | 178.00 | 4.05% | 9,600 |
| Aug 1, 2025 | 180.00 | 180.00 | 171.80 | 171.80 | 171.08 | -3.75% | 3,200 |
| Jul 31, 2025 | 179.50 | 179.50 | 178.50 | 178.50 | 177.76 | 3.27% | 1,600 |
| Jul 30, 2025 | 176.00 | 176.00 | 172.85 | 172.85 | 172.13 | -1.82% | 3,200 |
| Jul 29, 2025 | 176.00 | 176.05 | 176.00 | 176.05 | 175.32 | -1.10% | 3,200 |
| Jul 28, 2025 | 182.95 | 186.50 | 178.00 | 178.00 | 177.26 | -2.73% | 5,600 |
| Jul 25, 2025 | 188.00 | 188.00 | 174.25 | 183.00 | 182.24 | 0.85% | 12,000 |
| Jul 24, 2025 | 170.10 | 182.70 | 170.00 | 181.45 | 180.69 | 4.28% | 45,600 |
| Jul 23, 2025 | 174.00 | 175.00 | 174.00 | 174.00 | 173.27 | -1.11% | 4,800 |
| Jul 22, 2025 | 176.00 | 176.00 | 175.95 | 175.95 | 175.22 | -2.22% | 2,400 |
| Jul 21, 2025 | 180.00 | 181.50 | 179.00 | 179.95 | 179.20 | -1.67% | 48,800 |
| Jul 18, 2025 | 181.20 | 183.00 | 180.00 | 183.00 | 182.24 | 0.99% | 4,800 |
| Jul 17, 2025 | 181.10 | 185.00 | 181.10 | 181.20 | 180.44 | -1.52% | 8,000 |
| Jul 16, 2025 | 186.00 | 186.00 | 183.10 | 184.00 | 183.23 | 0.55% | 17,600 |
| Jul 15, 2025 | 184.05 | 185.00 | 182.00 | 183.00 | 182.24 | -0.05% | 42,400 |
| Jul 14, 2025 | 187.90 | 187.90 | 183.10 | 183.10 | 182.34 | -1.80% | 4,000 |
| Jul 11, 2025 | 189.00 | 189.00 | 183.10 | 186.45 | 185.67 | 1.83% | 11,200 |
| Jul 10, 2025 | 185.00 | 185.00 | 181.00 | 183.10 | 182.34 | -0.46% | 19,200 |
| Jul 9, 2025 | 177.00 | 184.00 | 177.00 | 183.95 | 183.18 | 3.93% | 32,000 |
| Jul 8, 2025 | 179.75 | 179.75 | 173.00 | 177.00 | 176.26 | - | 11,200 |
| Jul 7, 2025 | 178.00 | 178.00 | 169.40 | 177.00 | 176.26 | -0.73% | 27,200 |
| Jul 4, 2025 | 180.95 | 185.15 | 177.05 | 178.30 | 177.56 | 1.11% | 47,200 |
| Jul 3, 2025 | 176.00 | 185.00 | 176.00 | 176.35 | 175.61 | -4.80% | 90,400 |
| Jul 2, 2025 | 188.55 | 188.55 | 185.25 | 185.25 | 184.48 | -5.00% | 49,600 |
| Jul 1, 2025 | 192.00 | 195.00 | 191.10 | 195.00 | 194.19 | 0.05% | 58,400 |
| Jun 30, 2025 | 190.10 | 195.00 | 190.00 | 194.90 | 194.09 | 2.34% | 49,600 |