Sattva Engineering construction Limited (NSE:SATTVAENGG)
India · Delayed Price · Currency is INR 53.50
-0.75 (-1.38%)
At close: Jan 21, 2026
NSE:SATTVAENGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 56.00 | 56.00 | 53.50 | 55.70 | 55.70 | 4.11% | 8,000 |
| Jan 21, 2026 | 52.00 | 53.50 | 51.10 | 53.50 | 53.50 | -1.38% | 9,600 |
| Jan 20, 2026 | 55.15 | 55.15 | 53.95 | 54.25 | 54.25 | -3.30% | 27,200 |
| Jan 19, 2026 | 56.00 | 56.25 | 55.20 | 56.10 | 56.10 | -1.75% | 6,400 |
| Jan 16, 2026 | 58.50 | 58.85 | 57.10 | 57.10 | 57.10 | 2.88% | 32,000 |
| Jan 14, 2026 | 59.45 | 60.45 | 55.50 | 55.50 | 55.50 | -6.64% | 20,800 |
| Jan 13, 2026 | 50.10 | 60.00 | 50.00 | 59.45 | 59.45 | 13.02% | 73,600 |
| Jan 12, 2026 | 53.00 | 54.80 | 52.60 | 52.60 | 52.60 | - | 17,600 |
| Jan 9, 2026 | 55.05 | 55.75 | 51.75 | 52.60 | 52.60 | -8.36% | 44,800 |
| Jan 8, 2026 | 58.60 | 58.60 | 56.10 | 57.40 | 57.40 | -3.12% | 9,600 |
| Jan 7, 2026 | 60.00 | 60.00 | 59.25 | 59.25 | 59.25 | 0.51% | 11,200 |
| Jan 6, 2026 | 61.00 | 61.00 | 58.95 | 58.95 | 58.95 | -5.07% | 11,200 |
| Jan 2, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.97% | 1,600 |
| Jan 1, 2026 | 62.10 | 64.00 | 62.10 | 64.00 | 64.00 | 3.06% | 4,800 |
| Dec 31, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 4,800 |
| Dec 30, 2025 | 61.50 | 63.95 | 61.50 | 62.10 | 62.10 | 0.98% | 9,600 |
| Dec 29, 2025 | 62.25 | 62.25 | 60.30 | 61.50 | 61.50 | -1.20% | 14,400 |
| Dec 26, 2025 | 65.00 | 65.00 | 62.00 | 62.25 | 62.25 | -1.97% | 8,000 |
| Dec 24, 2025 | 60.30 | 64.85 | 60.30 | 63.50 | 63.50 | -1.55% | 4,800 |
| Dec 23, 2025 | 64.50 | 65.00 | 64.00 | 64.50 | 64.50 | -0.85% | 11,200 |
| Dec 22, 2025 | 65.40 | 66.85 | 64.50 | 65.05 | 65.05 | 0.08% | 12,800 |
| Dec 19, 2025 | 64.65 | 67.75 | 64.40 | 65.00 | 65.00 | 0.54% | 65,600 |
| Dec 18, 2025 | 61.85 | 64.70 | 61.10 | 64.65 | 64.65 | 4.19% | 72,000 |
| Dec 17, 2025 | 64.50 | 64.50 | 62.00 | 62.05 | 62.05 | -3.05% | 83,200 |
| Dec 16, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.22% | 1,600 |
| Dec 15, 2025 | 63.25 | 65.75 | 63.25 | 65.45 | 65.45 | 1.47% | 56,000 |
| Dec 12, 2025 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -3.73% | 20,800 |
| Dec 11, 2025 | 66.00 | 68.00 | 64.20 | 67.00 | 67.00 | -0.74% | 134,400 |
| Dec 10, 2025 | 69.90 | 69.90 | 65.20 | 67.50 | 67.50 | -4.53% | 70,400 |
| Dec 9, 2025 | 66.00 | 72.80 | 64.50 | 70.70 | 70.70 | 7.12% | 22,400 |
| Dec 8, 2025 | 63.00 | 66.50 | 63.00 | 66.00 | 66.00 | 1.30% | 9,600 |
| Dec 5, 2025 | 64.15 | 65.45 | 63.10 | 65.15 | 65.15 | 1.56% | 28,800 |
| Dec 4, 2025 | 67.00 | 67.00 | 64.10 | 64.15 | 64.15 | -4.47% | 35,200 |
| Dec 3, 2025 | 69.00 | 70.85 | 67.00 | 67.15 | 67.15 | -5.36% | 291,200 |
| Dec 2, 2025 | 74.50 | 74.50 | 65.10 | 70.95 | 70.95 | -6.21% | 59,200 |
| Nov 28, 2025 | 75.00 | 76.70 | 73.20 | 75.65 | 75.65 | -1.37% | 9,600 |
| Nov 27, 2025 | 76.70 | 76.70 | 75.25 | 76.70 | 76.70 | 0.59% | 11,200 |
| Nov 26, 2025 | 74.00 | 76.25 | 73.85 | 76.25 | 76.25 | 1.67% | 6,400 |
| Nov 25, 2025 | 76.10 | 76.10 | 72.45 | 75.00 | 75.00 | -1.45% | 38,400 |
| Nov 24, 2025 | 76.05 | 77.05 | 76.05 | 76.10 | 76.10 | -2.44% | 16,000 |
| Nov 21, 2025 | 83.00 | 83.00 | 77.20 | 78.00 | 78.00 | -6.02% | 44,800 |
| Nov 20, 2025 | 81.75 | 83.00 | 81.75 | 83.00 | 83.00 | 0.61% | 9,600 |
| Nov 19, 2025 | 83.50 | 83.50 | 81.45 | 82.50 | 82.50 | -0.60% | 8,000 |
| Nov 18, 2025 | 83.10 | 83.10 | 83.00 | 83.00 | 83.00 | 0.61% | 3,200 |
| Nov 17, 2025 | 82.50 | 82.50 | 80.10 | 82.50 | 82.50 | 0.61% | 14,400 |
| Nov 14, 2025 | 83.30 | 83.30 | 81.00 | 82.00 | 82.00 | -1.56% | 16,000 |
| Nov 13, 2025 | 83.50 | 83.50 | 83.10 | 83.30 | 83.30 | 0.24% | 6,400 |
| Nov 12, 2025 | 87.00 | 87.00 | 83.10 | 83.10 | 83.10 | -5.03% | 8,000 |
| Nov 11, 2025 | 88.00 | 88.00 | 85.55 | 87.50 | 87.50 | -0.62% | 8,000 |
| Nov 10, 2025 | 94.00 | 94.00 | 88.05 | 88.05 | 88.05 | -4.35% | 11,200 |