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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	78.11	76.87	76.87	79.23	76.25	159,399
October 17, 2025	79.1	78.11	78.11	79.5	77.99	45,529
October 16, 2025	79	78.95	78.95	79.81	78.6	43,675
October 15, 2025	78.42	79.15	79.15	79.81	78.37	46,052
October 14, 2025	79.93	78.42	78.42	80.23	78	71,918
October 13, 2025	79.71	79.93	79.93	80.08	78.47	46,791
October 10, 2025	79.85	79.71	79.71	80.43	79.4	40,224
October 09, 2025	80.4	79.88	79.88	80.98	79.15	36,615
October 08, 2025	81.9	80.13	80.13	81.9	80	40,577
October 07, 2025	81.56	81.1	81.1	82.59	81	46,286
October 06, 2025	83.8	82.65	82.65	83.8	81.5	60,801
October 03, 2025	81.34	83.12	83.12	83.69	80.71	110,619
October 01, 2025	80.17	81.34	81.34	81.98	80	50,039
September 30, 2025	78.75	80.17	80.17	81.96	78.67	103,672
September 29, 2025	79.62	78.73	78.73	80.91	78.4	39,787
September 26, 2025	80.5	79.62	79.62	81.28	79	74,835
September 25, 2025	80.65	80.13	80.13	81.59	80	47,224
September 24, 2025	82	80.68	80.68	82.53	80.5	56,329
September 23, 2025	82.6	81.65	81.65	83.4	80.49	74,689
September 22, 2025	83.34	82.75	82.55	83.74	82.12	50,942
September 19, 2025	83.75	83.34	83.34	84.4	83	36,063
September 18, 2025	85.31	83.78	83.78	85.48	83.56	34,085
September 17, 2025	83	84.89	84.89	85.73	83	83,480
September 16, 2025	84	83.35	83.35	84	83.04	46,513
September 15, 2025	83.15	83.16	83.16	84.18	83	37,124
September 12, 2025	83.8	83.38	83.38	84.8	83.1	57,232
September 11, 2025	83.05	83.49	83.49	86	82.71	105,157
September 10, 2025	83.98	82.85	82.85	84.99	82	58,577
September 09, 2025	83.6	83.68	83.68	84.63	83.23	36,991
September 08, 2025	82.62	83.15	83.15	85.5	81.37	80,152
September 05, 2025	82.3	82.29	82.29	83.55	82	41,165
September 04, 2025	84.31	83.09	83.09	85.22	83	56,407
September 03, 2025	83.8	83.05	83.05	83.94	82.5	36,416
September 02, 2025	83.96	83.08	83.08	85.4	82.91	52,966
September 01, 2025	81.6	83.79	83.79	85	81.5	61,723
August 29, 2025	83	81.65	81.65	83.6	81.26	46,306
August 28, 2025	85	83.17	83.17	85.08	83	37,299
August 26, 2025	87.74	85.41	85.41	87.74	84.2	129,651
August 25, 2025	83.4	88.34	88.34	90.7	83.4	769,848
August 22, 2025	85.35	83.79	83.79	85.35	83.4	45,642
August 21, 2025	82.1	85.44	85.44	88.56	81.54	151,280
August 20, 2025	80.9	82.1	82.1	82.88	80.36	52,069
August 19, 2025	80.6	80.76	80.76	81.3	80.47	29,142
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

Satia Industries Limited (SATIA.NS) NSE