Sattva Engineering construction Limited (NSE:SATTVAENGG)
India · Delayed Price · Currency is INR 83.70
+0.40 (0.48%)
At close: Jul 31, 2026
NSE:SATTVAENGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 64.75 | 64.75 | 61.00 | 61.00 | 61.00 | -6.08% | 9,600 |
| Jun 10, 2026 | 65.35 | 65.35 | 61.70 | 64.95 | 64.95 | 3.10% | 4,800 |
| Jun 9, 2026 | 64.15 | 64.15 | 63.00 | 63.00 | 63.00 | -2.55% | 8,000 |
| Jun 8, 2026 | 61.75 | 65.00 | 61.75 | 64.65 | 64.65 | 3.27% | 9,600 |
| Jun 5, 2026 | 62.15 | 63.70 | 62.15 | 62.60 | 62.60 | -3.62% | 11,200 |
| Jun 4, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 4.42% | 1,600 |
| Jun 3, 2026 | 61.10 | 62.20 | 61.10 | 62.20 | 62.20 | 1.97% | 3,200 |
| Jun 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | 1,600 |
| Jun 1, 2026 | 65.00 | 66.45 | 65.00 | 65.00 | 65.00 | - | 9,600 |
| May 29, 2026 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | 1.09% | 6,400 |
| May 27, 2026 | 69.45 | 69.45 | 61.10 | 64.30 | 64.30 | -1.83% | 28,800 |
| May 26, 2026 | 64.00 | 67.55 | 63.20 | 65.50 | 65.50 | 2.83% | 32,000 |
| May 25, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - | 1,600 |
| May 22, 2026 | 62.10 | 63.70 | 62.10 | 63.70 | 63.70 | -0.08% | 3,200 |
| May 21, 2026 | 64.65 | 65.00 | 59.95 | 63.75 | 63.75 | 11.84% | 51,200 |