Sat Kartar Life Limited (NSE:SATKARTAR)
India · Delayed Price · Currency is INR 160.25
-1.75 (-1.08%)
At close: Mar 27, 2026
Sat Kartar Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 0.62% | 1,600 |
| Mar 24, 2026 | 164.50 | 164.50 | 160.50 | 161.00 | 161.00 | - | 4,800 |
| Mar 23, 2026 | 168.25 | 168.25 | 160.10 | 161.00 | 161.00 | -4.31% | 4,800 |
| Mar 20, 2026 | 168.00 | 171.00 | 163.75 | 168.25 | 168.25 | 1.82% | 10,400 |
| Mar 19, 2026 | 167.50 | 170.70 | 163.00 | 165.25 | 165.25 | -1.05% | 7,200 |
| Mar 18, 2026 | 162.00 | 167.00 | 162.00 | 167.00 | 167.00 | 2.45% | 6,400 |
| Mar 17, 2026 | 160.10 | 165.50 | 160.10 | 163.00 | 163.00 | 1.81% | 11,200 |
| Mar 16, 2026 | 160.50 | 167.80 | 158.50 | 160.10 | 160.10 | -0.25% | 16,000 |
| Mar 13, 2026 | 163.90 | 164.00 | 157.90 | 160.50 | 160.50 | -0.99% | 5,600 |
| Mar 12, 2026 | 175.95 | 175.95 | 159.10 | 162.10 | 162.10 | 0.56% | 12,000 |
| Mar 11, 2026 | 170.15 | 170.15 | 161.20 | 161.20 | 161.20 | -5.45% | 20,800 |
| Mar 10, 2026 | 173.00 | 173.00 | 169.00 | 170.50 | 170.50 | -1.16% | 13,600 |
| Mar 9, 2026 | 166.00 | 173.50 | 160.75 | 172.50 | 172.50 | 3.92% | 20,800 |
| Mar 6, 2026 | 160.00 | 183.00 | 160.00 | 166.00 | 166.00 | 4.63% | 78,400 |
| Mar 5, 2026 | 157.20 | 164.90 | 157.20 | 158.65 | 158.65 | 0.19% | 8,800 |
| Mar 4, 2026 | 161.05 | 161.05 | 156.00 | 158.35 | 158.35 | -4.15% | 7,200 |
| Mar 2, 2026 | 165.10 | 170.95 | 162.00 | 165.20 | 165.20 | -5.98% | 49,600 |
| Feb 27, 2026 | 178.00 | 190.95 | 173.00 | 175.70 | 175.70 | -1.29% | 52,800 |
| Feb 26, 2026 | 181.95 | 195.00 | 177.00 | 178.00 | 178.00 | 0.45% | 109,600 |
| Feb 25, 2026 | 162.15 | 181.95 | 162.15 | 177.20 | 177.20 | 9.28% | 58,400 |
| Feb 24, 2026 | 158.00 | 164.80 | 157.50 | 162.15 | 162.15 | 3.84% | 89,600 |
| Feb 23, 2026 | 149.00 | 157.20 | 140.00 | 156.15 | 156.15 | 10.24% | 113,600 |
| Feb 20, 2026 | 141.15 | 143.00 | 141.15 | 141.65 | 141.65 | -0.94% | 4,800 |
| Feb 19, 2026 | 146.00 | 147.45 | 143.00 | 143.00 | 143.00 | -3.44% | 8,000 |
| Feb 18, 2026 | 156.00 | 156.00 | 148.10 | 148.10 | 148.10 | 2.46% | 3,200 |
| Feb 17, 2026 | 150.70 | 150.70 | 144.50 | 144.55 | 144.55 | -1.33% | 8,800 |
| Feb 16, 2026 | 153.95 | 153.95 | 146.50 | 146.50 | 146.50 | 0.69% | 4,800 |
| Feb 13, 2026 | 144.50 | 145.65 | 144.00 | 145.50 | 145.50 | -1.62% | 20,800 |
| Feb 12, 2026 | 150.55 | 150.55 | 145.50 | 147.90 | 147.90 | -2.70% | 10,400 |
| Feb 11, 2026 | 152.00 | 155.05 | 152.00 | 152.00 | 152.00 | -1.65% | 9,600 |
| Feb 10, 2026 | 150.00 | 157.00 | 150.00 | 154.55 | 154.55 | 3.03% | 25,600 |
| Feb 9, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 3.81% | 3,200 |
| Feb 5, 2026 | 145.00 | 150.00 | 144.50 | 144.50 | 144.50 | -1.70% | 8,000 |
| Feb 4, 2026 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | -0.34% | 1,600 |
| Feb 3, 2026 | 155.95 | 155.95 | 146.05 | 147.50 | 147.50 | 3.87% | 24,000 |
| Feb 2, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.80% | 6,400 |
| Feb 1, 2026 | 148.00 | 155.70 | 143.00 | 143.15 | 143.15 | -2.32% | 40,800 |
| Jan 30, 2026 | 144.95 | 154.00 | 141.15 | 146.55 | 146.55 | 0.86% | 36,800 |
| Jan 29, 2026 | 136.10 | 149.50 | 136.00 | 145.30 | 145.30 | 3.79% | 21,600 |
| Jan 28, 2026 | 126.50 | 140.05 | 125.00 | 140.00 | 140.00 | 10.28% | 46,400 |
| Jan 27, 2026 | 139.00 | 143.75 | 124.00 | 126.95 | 126.95 | -8.67% | 115,200 |
| Jan 23, 2026 | 141.10 | 142.00 | 139.00 | 139.00 | 139.00 | -1.49% | 12,800 |
| Jan 22, 2026 | 137.00 | 145.00 | 130.05 | 141.10 | 141.10 | 2.36% | 20,000 |
| Jan 21, 2026 | 140.00 | 140.00 | 135.00 | 137.85 | 137.85 | -3.43% | 22,400 |
| Jan 20, 2026 | 140.05 | 149.90 | 139.00 | 142.75 | 142.75 | -0.31% | 36,800 |
| Jan 19, 2026 | 150.00 | 150.00 | 141.55 | 143.20 | 143.20 | -3.50% | 13,600 |
| Jan 16, 2026 | 147.95 | 148.40 | 142.00 | 148.40 | 148.40 | 6.00% | 16,800 |
| Jan 14, 2026 | 144.65 | 144.65 | 140.00 | 140.00 | 140.00 | 0.07% | 2,400 |
| Jan 13, 2026 | 137.50 | 141.00 | 137.50 | 139.90 | 139.90 | -0.07% | 13,600 |
| Jan 12, 2026 | 135.55 | 143.00 | 135.55 | 140.00 | 140.00 | 0.72% | 19,200 |