Satia Industries Limited - SATIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	80.09	80.82	80.82	81.42	80.09	54,028
August 14, 2025	80.06	80.09	80.09	80.55	79.71	27,033
August 13, 2025	80.6	80.11	80.11	81.3	80	39,897
August 12, 2025	79.3	80.56	80.56	81.28	79.2	62,887
August 11, 2025	80.6	80.52	80.52	81.89	78.51	122,400
August 08, 2025	81.7	80.73	80.73	82.22	80.1	50,604
August 07, 2025	83.44	81.33	81.33	83.61	80.17	98,052
August 06, 2025	82.52	84.17	84.17	85.5	82.51	97,928
August 05, 2025	82.45	83.03	83.03	83.45	81.94	57,144
August 04, 2025	82.96	82.07	82.07	85.28	81.74	103,794
August 01, 2025	85.29	82.91	82.91	86.39	82.36	103,088
July 31, 2025	83	85.22	85.22	85.68	82.38	51,535
July 30, 2025	84.5	83.96	83.96	85.18	83.5	43,843
July 29, 2025	84.9	84.55	84.55	86.3	83.62	98,749
July 28, 2025	86.09	86.19	86.19	86.62	84.48	119,181
July 25, 2025	87.18	85.84	85.84	87.18	85.2	90,842
July 24, 2025	86.9	86.74	86.74	87.48	85.68	77,746
July 23, 2025	87.95	87.19	87.19	88.13	86.6	91,987
July 22, 2025	88.95	87.68	87.68	89.21	87.2	77,610
July 21, 2025	89.22	88.47	88.47	89.39	88.09	80,082
July 18, 2025	90	89.53	89.53	90.59	89.15	70,956
July 17, 2025	91.38	89.77	89.77	91.49	89.12	54,885
July 16, 2025	89.6	91.37	91.37	92.37	88.51	164,045
July 15, 2025	88	89.46	89.46	90.1	88	81,963
July 14, 2025	89.25	88.19	88.19	90.27	88	83,513
July 11, 2025	90.5	88.77	88.77	91	88.1	117,433
July 10, 2025	90.91	90.69	90.69	91.27	90	65,779
July 09, 2025	92	90.84	90.84	92.44	90.61	107,378
July 08, 2025	92.78	91.95	91.95	93.25	91.66	70,858
July 07, 2025	93.76	92.78	92.78	95.29	91.58	160,086
July 04, 2025	91	93.75	93.75	95.48	90.39	360,398
July 03, 2025	91.1	90.9	90.9	92.01	90.22	104,747
July 02, 2025	91.2	91.06	91.06	91.5	89.22	111,333
July 01, 2025	92.9	91.2	91.2	93.49	90.25	125,727
June 30, 2025	89.95	92.47	92.47	94.4	89.95	373,885
June 27, 2025	87.45	89.49	89.49	92.6	86.9	415,357
June 26, 2025	88.9	87.31	87.31	89.08	86.26	149,688
June 25, 2025	88.55	88.75	88.75	89.34	87.3	254,081
June 24, 2025	82.95	88.71	88.71	97.5	82	2.78M
June 23, 2025	80.7	82.33	82.33	82.91	79.21	135,413
June 20, 2025	79.3	81.13	81.13	82.45	78.66	157,131
June 19, 2025	80.6	79.3	79.3	80.69	78.77	117,315
June 18, 2025	79.76	80.19	80.19	80.5	78.25	66,682
June 17, 2025	80.96	79.76	79.76	82.07	79.22	86,115
June 16, 2025	81.84	80.91	80.91	81.96	80	90,332
June 13, 2025	80.65	81.84	81.84	82.82	80.2	97,946
June 12, 2025	85.71	83.18	83.18	86	82.2	141,901
June 11, 2025	82	85.17	85.17	85.7	81.29	321,522
June 10, 2025	81.88	81.86	81.86	83.48	81.42	222,417
June 09, 2025	80.98	81.47	81.47	82.48	80.88	129,634
June 06, 2025	79.27	80.58	80.58	82.49	79.27	317,772
June 05, 2025	79.18	79.8	79.8	81.95	78.83	170,330
June 04, 2025	79.28	78.79	78.79	79.28	77.43	54,766
June 03, 2025	78	78.88	78.88	79.5	78	77,175
June 02, 2025	78	78.44	78.44	79.54	77	108,426
May 30, 2025	79.4	78.14	78.14	79.91	77.57	92,508
May 29, 2025	81	79.38	79.38	81.2	79.2	74,555
May 28, 2025	80.2	80.61	80.61	81	79.2	141,611
May 27, 2025	79.7	79.8	79.8	80.99	79.3	85,220
May 26, 2025	80.95	79.92	79.92	81.89	79.11	241,518

Satia Industries Limited (SATIA.NS) NSE