SIS Limited (NSE:SIS)
India · Delayed Price · Currency is INR 362.65
-7.40 (-2.00%)
Aug 12, 2025, 3:30 PM IST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 370.05 | 379.70 | 367.00 | 370.05 | 370.05 | -0.72% | 58,273 |
| Aug 8, 2025 | 371.50 | 393.90 | 370.30 | 372.75 | 372.75 | 0.34% | 191,987 |
| Aug 7, 2025 | 373.95 | 373.95 | 365.10 | 371.50 | 371.50 | -0.66% | 138,860 |
| Aug 6, 2025 | 374.15 | 379.45 | 365.10 | 373.95 | 373.95 | -0.05% | 48,063 |
| Aug 5, 2025 | 381.15 | 383.30 | 370.35 | 374.15 | 374.15 | -1.10% | 30,692 |
| Aug 4, 2025 | 383.70 | 385.55 | 375.50 | 378.30 | 378.30 | -0.49% | 43,150 |
| Aug 1, 2025 | 387.40 | 392.05 | 377.20 | 380.15 | 380.15 | -1.62% | 88,289 |
| Jul 31, 2025 | 384.95 | 401.85 | 374.60 | 386.40 | 386.40 | 0.57% | 380,430 |
| Jul 30, 2025 | 380.70 | 392.50 | 374.10 | 384.20 | 384.20 | 1.92% | 32,987 |
| Jul 29, 2025 | 371.00 | 378.95 | 371.00 | 376.95 | 376.95 | 0.45% | 15,416 |
| Jul 28, 2025 | 380.05 | 383.40 | 371.00 | 375.25 | 375.25 | -1.26% | 37,759 |
| Jul 25, 2025 | 386.00 | 386.05 | 376.85 | 380.05 | 380.05 | -0.74% | 49,446 |
| Jul 24, 2025 | 385.75 | 386.10 | 380.00 | 382.90 | 382.90 | 0.25% | 29,403 |
| Jul 23, 2025 | 390.35 | 390.35 | 374.60 | 381.95 | 381.95 | -2.15% | 97,963 |
| Jul 22, 2025 | 378.10 | 392.00 | 376.30 | 390.35 | 390.35 | 3.24% | 96,485 |
| Jul 21, 2025 | 381.25 | 383.20 | 376.15 | 378.10 | 378.10 | -0.83% | 24,295 |
| Jul 18, 2025 | 382.75 | 385.00 | 376.50 | 381.25 | 381.25 | -0.39% | 45,085 |
| Jul 17, 2025 | 382.95 | 385.40 | 378.15 | 382.75 | 382.75 | -0.05% | 36,058 |
| Jul 16, 2025 | 376.50 | 390.50 | 376.45 | 382.95 | 382.95 | 2.07% | 111,221 |
| Jul 15, 2025 | 372.90 | 377.90 | 372.05 | 375.20 | 375.20 | 0.62% | 109,261 |
| Jul 14, 2025 | 369.00 | 374.30 | 369.00 | 372.90 | 372.90 | 0.74% | 49,972 |
| Jul 11, 2025 | 369.00 | 374.00 | 368.95 | 370.15 | 370.15 | -0.35% | 37,575 |
| Jul 10, 2025 | 362.70 | 374.20 | 362.70 | 371.45 | 371.45 | 2.61% | 69,592 |
| Jul 9, 2025 | 370.00 | 372.00 | 358.60 | 362.00 | 362.00 | -2.23% | 129,097 |
| Jul 8, 2025 | 376.00 | 376.00 | 369.15 | 370.25 | 370.25 | -0.39% | 20,088 |
| Jul 7, 2025 | 368.30 | 374.00 | 366.30 | 371.70 | 371.70 | 0.19% | 36,255 |
| Jul 4, 2025 | 369.25 | 373.50 | 368.35 | 371.00 | 371.00 | 0.47% | 24,387 |
| Jul 3, 2025 | 365.00 | 373.50 | 364.95 | 369.25 | 369.25 | 0.71% | 44,829 |
| Jul 2, 2025 | 369.00 | 372.95 | 365.30 | 366.65 | 366.65 | -0.99% | 69,809 |
| Jul 1, 2025 | 370.00 | 374.80 | 369.00 | 370.30 | 370.30 | - | 25,790 |
| Jun 30, 2025 | 375.10 | 375.10 | 369.40 | 370.30 | 370.30 | -1.28% | 36,596 |
| Jun 27, 2025 | 369.65 | 378.50 | 369.65 | 375.10 | 375.10 | 1.47% | 61,833 |
| Jun 26, 2025 | 374.00 | 374.60 | 368.00 | 369.65 | 369.65 | -0.55% | 84,630 |
| Jun 25, 2025 | 368.80 | 376.80 | 367.45 | 371.70 | 371.70 | 0.55% | 408,350 |
| Jun 24, 2025 | 369.90 | 371.50 | 364.15 | 369.65 | 369.65 | 0.15% | 54,879 |
| Jun 23, 2025 | 367.00 | 371.50 | 367.00 | 369.10 | 369.10 | 0.39% | 37,051 |
| Jun 20, 2025 | 365.00 | 370.40 | 364.65 | 367.65 | 367.65 | 0.56% | 30,231 |
| Jun 19, 2025 | 371.75 | 372.70 | 362.35 | 365.60 | 365.60 | -1.22% | 47,606 |
| Jun 18, 2025 | 368.80 | 372.95 | 367.10 | 370.10 | 370.10 | -0.66% | 55,109 |
| Jun 17, 2025 | 370.75 | 380.35 | 365.35 | 372.55 | 372.55 | 0.49% | 63,933 |
| Jun 16, 2025 | 370.20 | 373.95 | 363.65 | 370.75 | 370.75 | 0.15% | 45,689 |
| Jun 13, 2025 | 365.00 | 372.00 | 362.50 | 370.20 | 370.20 | 0.37% | 137,430 |
| Jun 12, 2025 | 374.45 | 374.45 | 365.05 | 368.85 | 368.85 | -0.78% | 77,663 |
| Jun 11, 2025 | 380.70 | 380.70 | 370.00 | 371.75 | 371.75 | -0.60% | 113,912 |
| Jun 10, 2025 | 371.55 | 382.00 | 369.55 | 374.00 | 374.00 | 1.22% | 132,659 |
| Jun 9, 2025 | 369.65 | 372.60 | 365.40 | 369.50 | 369.50 | -0.12% | 68,270 |
| Jun 6, 2025 | 369.00 | 374.40 | 367.05 | 369.95 | 369.95 | -1.75% | 102,644 |
| Jun 5, 2025 | 370.00 | 384.00 | 367.35 | 376.55 | 376.55 | 2.52% | 927,923 |
| Jun 4, 2025 | 368.40 | 373.00 | 364.00 | 367.30 | 367.30 | -0.04% | 266,298 |
| Jun 3, 2025 | 358.95 | 369.80 | 354.30 | 367.45 | 367.45 | 2.88% | 336,519 |