Sattva Engineering construction Limited (NSE:SATTVAENGG)
India · Delayed Price · Currency is INR 53.45
-0.85 (-1.57%)
At close: Oct 16, 2026
NSE:SATTVAENGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 53.10 | 55.30 | 53.00 | 53.45 | 53.45 | -1.57% | 43,200 |
| Oct 15, 2026 | 56.50 | 57.80 | 53.95 | 54.30 | 54.30 | -6.86% | 294,400 |
| Oct 14, 2026 | 55.20 | 58.30 | 55.20 | 58.30 | 58.30 | 0.95% | 17,600 |
| Oct 13, 2026 | 60.35 | 60.35 | 55.30 | 57.75 | 57.75 | -1.45% | 24,000 |
| Oct 12, 2026 | 58.85 | 58.85 | 57.95 | 58.60 | 58.60 | 2.72% | 6,400 |
| Oct 9, 2026 | 60.65 | 60.65 | 57.05 | 57.05 | 57.05 | -3.22% | 16,000 |
| Oct 8, 2026 | 60.90 | 60.90 | 58.90 | 58.95 | 58.95 | 0.94% | 12,800 |
| Oct 7, 2026 | 57.65 | 58.60 | 57.10 | 58.40 | 58.40 | 4.10% | 62,400 |
| Oct 6, 2026 | 57.75 | 57.90 | 55.00 | 56.10 | 56.10 | -2.26% | 46,400 |
| Oct 5, 2026 | 57.90 | 57.90 | 57.40 | 57.40 | 57.40 | 4.27% | 3,200 |
| Oct 1, 2026 | 53.25 | 57.00 | 52.10 | 55.05 | 55.05 | 1.29% | 206,400 |
| Sep 30, 2026 | 54.25 | 56.80 | 53.20 | 54.35 | 54.35 | 1.21% | 35,200 |
| Sep 29, 2026 | 56.55 | 58.65 | 53.00 | 53.70 | 53.70 | -4.28% | 48,000 |
| Sep 28, 2026 | 60.85 | 60.85 | 56.00 | 56.10 | 56.10 | -4.67% | 32,000 |
| Sep 25, 2026 | 57.95 | 59.00 | 57.95 | 58.85 | 58.85 | 2.71% | 14,400 |
| Sep 24, 2026 | 59.90 | 59.90 | 52.95 | 57.30 | 57.30 | -1.21% | 57,600 |
| Sep 23, 2026 | 61.70 | 61.70 | 57.00 | 58.00 | 58.00 | -1.69% | 22,400 |
| Sep 22, 2026 | 62.85 | 62.85 | 58.05 | 59.00 | 59.00 | 2.79% | 12,800 |
| Sep 21, 2026 | 58.30 | 59.85 | 56.55 | 57.40 | 57.40 | -6.13% | 44,800 |
| Sep 18, 2026 | 58.35 | 61.15 | 57.05 | 61.15 | 61.15 | 1.58% | 20,800 |
| Sep 17, 2026 | 62.55 | 62.55 | 59.00 | 60.20 | 60.20 | -1.31% | 16,000 |
| Sep 16, 2026 | 63.45 | 63.45 | 60.00 | 61.00 | 61.00 | -1.77% | 9,600 |
| Sep 15, 2026 | 62.25 | 62.25 | 60.90 | 62.10 | 62.10 | -0.08% | 8,000 |
| Sep 11, 2026 | 56.65 | 62.15 | 56.65 | 62.15 | 62.15 | 4.45% | 11,200 |
| Sep 10, 2026 | 60.05 | 60.05 | 59.40 | 59.50 | 59.50 | -0.92% | 9,600 |
| Sep 9, 2026 | 61.05 | 63.00 | 60.05 | 60.05 | 60.05 | -1.64% | 17,600 |
| Sep 8, 2026 | 62.35 | 62.35 | 61.05 | 61.05 | 61.05 | -2.09% | 3,200 |
| Sep 7, 2026 | 64.95 | 64.95 | 62.05 | 62.35 | 62.35 | 1.38% | 24,000 |
| Sep 4, 2026 | 63.00 | 63.00 | 61.10 | 61.50 | 61.50 | -0.81% | 11,200 |
| Sep 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4,800 |
| Sep 2, 2026 | 63.95 | 63.95 | 62.00 | 62.00 | 62.00 | 0.40% | 8,000 |
| Sep 1, 2026 | 62.00 | 62.05 | 61.75 | 61.75 | 61.75 | 1.23% | 44,800 |
| Aug 31, 2026 | 62.80 | 62.80 | 61.00 | 61.00 | 61.00 | -6.87% | 83,200 |
| Aug 28, 2026 | 72.00 | 72.00 | 64.90 | 65.50 | 65.50 | -9.03% | 107,200 |
| Aug 27, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -2.70% | 22,400 |
| Aug 26, 2026 | 79.85 | 79.85 | 74.00 | 74.00 | 74.00 | -2.63% | 12,800 |
| Aug 25, 2026 | 75.95 | 76.00 | 75.95 | 76.00 | 76.00 | -0.91% | 6,400 |
| Aug 24, 2026 | 75.00 | 77.45 | 75.00 | 76.70 | 76.70 | 5.07% | 11,200 |
| 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 |