Sattva Engineering construction Limited (NSE:SATTVAENGG)
India · Delayed Price · Currency is INR 57.40
-3.75 (-6.13%)
At close: Sep 21, 2026
NSE:SATTVAENGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |