Sattva Engineering construction Limited (NSE:SATTVAENGG)
India · Delayed Price · Currency is INR 73.00
-3.00 (-3.95%)
At close: Aug 21, 2026
NSE:SATTVAENGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.00 | 76.00 | 72.15 | 73.00 | 73.00 | -3.95% | 19,200 |
| Aug 20, 2026 | 76.25 | 84.65 | 74.00 | 76.00 | 76.00 | 1.47% | 44,800 |
| Aug 19, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.07% | 11,200 |
| Aug 18, 2026 | 75.00 | 75.00 | 74.95 | 74.95 | 74.95 | 1.35% | 4,800 |
| Aug 17, 2026 | 74.00 | 74.00 | 73.00 | 73.95 | 73.95 | -0.60% | 8,000 |
| Aug 14, 2026 | 76.25 | 76.30 | 74.00 | 74.40 | 74.40 | 0.54% | 16,000 |
| Aug 13, 2026 | 75.05 | 76.50 | 74.00 | 74.00 | 74.00 | -3.90% | 25,600 |
| Aug 12, 2026 | 81.75 | 81.75 | 75.05 | 77.00 | 77.00 | -3.21% | 24,000 |
| Aug 11, 2026 | 81.10 | 81.10 | 77.30 | 79.55 | 79.55 | -2.99% | 11,200 |
| Aug 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.90% | 1,600 |
| Aug 7, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 2.99% | 1,600 |
| Aug 6, 2026 | 82.50 | 82.55 | 82.00 | 82.00 | 82.00 | -2.50% | 27,200 |
| Aug 5, 2026 | 85.00 | 85.90 | 84.10 | 84.10 | 84.10 | - | 6,400 |
| Aug 4, 2026 | 84.20 | 85.00 | 84.10 | 84.10 | 84.10 | -0.12% | 8,000 |
| Aug 3, 2026 | 84.05 | 84.20 | 84.00 | 84.20 | 84.20 | 0.60% | 8,000 |
| Jul 31, 2026 | 85.00 | 87.45 | 80.10 | 83.70 | 83.70 | 0.48% | 41,600 |
| Jul 30, 2026 | 78.00 | 87.00 | 78.00 | 83.30 | 83.30 | 8.18% | 107,200 |
| Jul 29, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 12,800 |
| Jul 28, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -3.80% | 9,600 |
| Jul 27, 2026 | 79.05 | 79.05 | 79.00 | 79.00 | 79.00 | 1.61% | 4,800 |
| Jul 24, 2026 | 75.10 | 78.00 | 75.10 | 77.75 | 77.75 | -1.58% | 11,200 |
| Jul 23, 2026 | 80.05 | 81.80 | 79.00 | 79.00 | 79.00 | -3.66% | 22,400 |
| Jul 22, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 4,800 |
| Jul 21, 2026 | 84.00 | 86.90 | 83.95 | 84.00 | 84.00 | -0.65% | 16,000 |
| Jul 20, 2026 | 87.70 | 87.70 | 84.00 | 84.55 | 84.55 | -3.32% | 9,600 |
| Jul 17, 2026 | 83.35 | 88.00 | 82.50 | 87.45 | 87.45 | 4.92% | 64,000 |
| Jul 16, 2026 | 79.00 | 86.00 | 79.00 | 83.35 | 83.35 | 6.72% | 112,000 |
| Jul 15, 2026 | 75.25 | 82.00 | 75.25 | 78.10 | 78.10 | 4.13% | 78,400 |
| Jul 14, 2026 | 76.30 | 76.30 | 75.00 | 75.00 | 75.00 | -1.96% | 11,200 |
| Jul 13, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 3.31% | 65,600 |
| Jul 10, 2026 | 76.40 | 76.40 | 73.75 | 74.05 | 74.05 | -2.31% | 24,000 |
| Jul 9, 2026 | 74.95 | 76.00 | 74.45 | 75.80 | 75.80 | 5.35% | 16,000 |
| Jul 8, 2026 | 76.20 | 77.50 | 71.80 | 71.95 | 71.95 | -2.51% | 134,400 |
| Jul 7, 2026 | 73.05 | 78.25 | 71.40 | 73.80 | 73.80 | -0.27% | 147,200 |
| Jul 6, 2026 | 70.15 | 74.00 | 70.15 | 74.00 | 74.00 | 4.74% | 8,000 |
| Jul 3, 2026 | 72.10 | 74.00 | 70.05 | 70.65 | 70.65 | -3.35% | 27,200 |
| Jul 2, 2026 | 72.35 | 76.00 | 70.00 | 73.10 | 73.10 | 1.04% | 33,600 |
| Jul 1, 2026 | 76.40 | 76.40 | 69.95 | 72.35 | 72.35 | -5.24% | 40,000 |
| Jun 30, 2026 | 78.90 | 79.55 | 76.10 | 76.35 | 76.35 | -0.39% | 41,600 |
| Jun 29, 2026 | 76.30 | 79.00 | 76.00 | 76.65 | 76.65 | 3.44% | 116,800 |
| Jun 25, 2026 | 76.15 | 78.45 | 72.95 | 74.10 | 74.10 | 0.34% | 81,600 |
| Jun 24, 2026 | 69.50 | 74.40 | 69.00 | 73.85 | 73.85 | 13.18% | 81,600 |
| Jun 23, 2026 | 67.20 | 67.90 | 65.05 | 65.25 | 65.25 | -0.08% | 11,200 |
| Jun 22, 2026 | 67.90 | 67.90 | 65.00 | 65.30 | 65.30 | 0.38% | 25,600 |
| Jun 19, 2026 | 67.10 | 68.00 | 65.05 | 65.05 | 65.05 | -1.44% | 11,200 |
| Jun 18, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 8,000 |
| Jun 17, 2026 | 65.35 | 67.00 | 65.25 | 67.00 | 67.00 | 6.94% | 40,000 |
| Jun 16, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -3.39% | 1,600 |
| Jun 15, 2026 | 66.95 | 68.95 | 62.65 | 64.85 | 64.85 | 4.43% | 28,800 |
| Jun 12, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.80% | 3,200 |