Sattva Engineering construction Limited (NSE:SATTVAENGG)
India · Delayed Price · Currency is INR 69.50
-2.40 (-3.34%)
At close: May 11, 2026
NSE:SATTVAENGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 69.50 | 69.50 | 65.10 | 68.95 | 68.95 | -0.79% | 6,400 |
| May 11, 2026 | 69.25 | 71.85 | 69.00 | 69.50 | 69.50 | -3.34% | 14,400 |
| May 8, 2026 | 68.55 | 72.20 | 68.55 | 71.90 | 71.90 | 2.71% | 16,000 |
| May 7, 2026 | 70.25 | 70.25 | 70.00 | 70.00 | 70.00 | 0.79% | 9,600 |
| May 6, 2026 | 71.50 | 71.50 | 69.45 | 69.45 | 69.45 | -3.14% | 8,000 |
| May 4, 2026 | 71.00 | 72.40 | 71.00 | 71.70 | 71.70 | 0.99% | 12,800 |
| Apr 30, 2026 | 72.20 | 72.25 | 71.00 | 71.00 | 71.00 | -2.07% | 19,200 |
| Apr 29, 2026 | 72.95 | 72.95 | 72.00 | 72.50 | 72.50 | -0.62% | 20,800 |
| Apr 28, 2026 | 70.80 | 75.00 | 70.80 | 72.95 | 72.95 | 5.57% | 12,800 |
| Apr 24, 2026 | 72.00 | 72.00 | 69.00 | 69.10 | 69.10 | -3.96% | 19,200 |
| Apr 23, 2026 | 71.95 | 73.00 | 68.50 | 71.95 | 71.95 | -0.07% | 35,200 |
| Apr 22, 2026 | 68.20 | 72.00 | 68.10 | 72.00 | 72.00 | 3.60% | 8,000 |
| Apr 21, 2026 | 69.95 | 70.00 | 68.55 | 69.50 | 69.50 | 1.46% | 11,200 |
| Apr 20, 2026 | 68.30 | 68.80 | 68.30 | 68.50 | 68.50 | -1.65% | 9,600 |
| Apr 17, 2026 | 68.80 | 70.00 | 68.00 | 69.65 | 69.65 | 0.72% | 11,200 |
| Apr 16, 2026 | 68.65 | 70.00 | 66.65 | 69.15 | 69.15 | 3.29% | 91,200 |
| Apr 15, 2026 | 69.85 | 69.85 | 66.35 | 66.95 | 66.95 | 3.00% | 40,000 |
| Apr 13, 2026 | 58.00 | 65.50 | 58.00 | 65.00 | 65.00 | 6.56% | 40,000 |
| Apr 10, 2026 | 57.10 | 61.00 | 57.10 | 61.00 | 61.00 | 6.83% | 24,000 |
| Apr 9, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | -4.75% | 8,000 |
| Apr 8, 2026 | 57.50 | 60.80 | 57.50 | 59.95 | 59.95 | 10.00% | 32,000 |
| Apr 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.21% | 3,200 |
| Apr 6, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 1,600 |
| Apr 2, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 2.55% | 1,600 |
| Apr 1, 2026 | 49.05 | 51.00 | 49.05 | 51.00 | 51.00 | 4.83% | 9,600 |
| Mar 30, 2026 | 47.85 | 49.95 | 45.50 | 48.65 | 48.65 | 0.72% | 75,200 |
| Mar 27, 2026 | 53.50 | 55.00 | 48.00 | 48.30 | 48.30 | -8.61% | 43,200 |
| Mar 25, 2026 | 45.00 | 54.65 | 45.00 | 52.85 | 52.85 | 16.03% | 171,200 |
| Mar 24, 2026 | 45.50 | 48.00 | 45.00 | 45.55 | 45.55 | -0.11% | 108,800 |
| Mar 23, 2026 | 48.50 | 48.50 | 45.10 | 45.60 | 45.60 | -2.77% | 35,200 |
| Mar 20, 2026 | 48.10 | 48.95 | 46.50 | 46.90 | 46.90 | -5.16% | 72,000 |
| Mar 19, 2026 | 48.20 | 49.95 | 45.25 | 49.45 | 49.45 | 1.96% | 73,600 |
| Mar 18, 2026 | 51.00 | 51.00 | 48.00 | 48.50 | 48.50 | 1.04% | 25,600 |
| Mar 17, 2026 | 48.00 | 49.80 | 47.00 | 48.00 | 48.00 | 2.89% | 22,400 |
| Mar 16, 2026 | 48.10 | 48.50 | 44.05 | 46.65 | 46.65 | -6.98% | 70,400 |
| Mar 13, 2026 | 54.00 | 54.00 | 48.75 | 50.15 | 50.15 | -10.61% | 65,600 |
| Mar 12, 2026 | 47.95 | 56.10 | 45.05 | 56.10 | 56.10 | 20.00% | 96,000 |
| Mar 11, 2026 | 45.00 | 47.75 | 45.00 | 46.75 | 46.75 | 6.25% | 24,000 |
| Mar 10, 2026 | 45.00 | 45.00 | 43.80 | 44.00 | 44.00 | 1.15% | 6,400 |
| Mar 9, 2026 | 45.00 | 45.75 | 43.50 | 43.50 | 43.50 | -5.43% | 25,600 |
| Mar 6, 2026 | 45.10 | 47.00 | 45.00 | 46.00 | 46.00 | -1.08% | 20,800 |
| Mar 5, 2026 | 46.05 | 47.00 | 46.00 | 46.50 | 46.50 | 1.09% | 9,600 |
| Mar 4, 2026 | 45.75 | 46.00 | 45.75 | 46.00 | 46.00 | 0.88% | 3,200 |
| Mar 2, 2026 | 47.00 | 47.00 | 45.15 | 45.60 | 45.60 | -5.00% | 20,800 |
| Feb 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.10% | 3,200 |
| Feb 26, 2026 | 49.00 | 50.30 | 48.00 | 48.05 | 48.05 | -3.71% | 9,600 |
| Feb 25, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.10% | 1,600 |
| Feb 24, 2026 | 50.00 | 50.00 | 48.20 | 49.95 | 49.95 | -0.89% | 27,200 |
| Feb 23, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -5.71% | 1,600 |
| Feb 20, 2026 | 50.25 | 53.50 | 50.20 | 53.45 | 53.45 | 6.26% | 14,400 |