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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.5	66.33	66.33	67.99	66.1	95,309
February 19, 2026	68.61	67.41	67.41	68.97	67.12	105,876
February 18, 2026	68	68.97	68.97	69.98	67.52	100,774
February 17, 2026	67.76	68.22	68.22	70.2	66.3	150,707
February 16, 2026	67.33	67.76	67.76	70.9	67.1	156,575
February 13, 2026	66.2	67.33	67.33	69.81	65.2	244,552
February 12, 2026	64.81	66.19	66.19	68.4	64	294,157
February 11, 2026	62.5	64.81	64.81	66.16	62.4	112,185
February 10, 2026	62.56	63.07	63.07	64.47	62.56	71,560
February 09, 2026	63	62.68	62.68	63.37	61.52	67,552
February 06, 2026	62.22	61.23	61.23	62.55	60.32	71,422
February 05, 2026	61.3	62.22	62.22	64.3	61.3	95,733
February 04, 2026	61	62.76	62.76	63.53	59.72	156,961
February 03, 2026	60.37	60.05	60.05	61.83	59.81	153,661
February 02, 2026	61	60.16	60.16	61	59	101,104
February 01, 2026	60.22	60.93	60.93	61.75	60	66,529
January 30, 2026	59.25	59.99	59.99	60.61	58	328,672
January 29, 2026	61.14	59.16	59.16	61.33	58.4	176,448
January 28, 2026	59.25	61.14	61.14	61.52	59.14	59,000
January 27, 2026	59.99	59.43	59.43	60.5	58.66	64,814
January 23, 2026	64.79	59.66	59.66	64.79	58.91	233,598
January 22, 2026	62.1	64.41	64.41	64.55	61.5	85,094
January 21, 2026	63.01	61.85	61.85	63.45	61.57	75,873
January 20, 2026	64.99	63.55	63.55	65.01	63.1	73,899
January 19, 2026	64.53	64.62	64.62	65.86	64	71,872
January 16, 2026	67.01	65.88	65.88	67.17	65.61	46,658
January 14, 2026	66	67.48	67.48	68.59	66	63,831
January 13, 2026	66.13	66.92	66.92	67.2	65.97	54,132
January 12, 2026	65	66.34	66.34	67	63.08	119,037
January 09, 2026	65.75	65.05	65.05	66	65	36,047
January 08, 2026	65.26	66.07	66.07	66.55	65.26	61,895
January 07, 2026	65.9	66.55	66.55	67.3	65.07	39,993
January 06, 2026	67.3	66.76	66.76	68.06	65.61	54,518
January 05, 2026	67.09	67.88	67.88	68.49	66.5	74,850
January 02, 2026	66.2	67.09	67.09	67.49	66.2	50,322
January 01, 2026	66.2	66.72	66.72	66.89	66.02	33,736
December 31, 2025	65.5	66.56	66.56	66.99	65.5	46,045
December 30, 2025	65.99	66	66	66.37	65.51	27,665
December 29, 2025	65	65.84	65.84	66.98	65	69,143
December 26, 2025	66.25	65.99	65.99	66.71	65.82	47,690
December 24, 2025	67	66.25	66.25	67.67	66.02	45,839
December 23, 2025	65.9	67.23	67.23	67.9	65.84	78,361
December 22, 2025	65.1	65.69	65.69	66.01	65	79,115
December 19, 2025	65.41	65.41	65.41	65.86	65.11	48,778
December 18, 2025	65.8	65.77	65.77	66	65.25	40,100
December 17, 2025	66.5	66	66	67.1	65.25	62,791
December 16, 2025	66.81	66.48	66.48	66.93	66	52,747
December 15, 2025	66	66.17	66.17	68	66	102,087
December 12, 2025	67	67.28	67.28	67.9	66.6	51,705
December 11, 2025	66.7	67.17	67.17	67.47	66.54	41,594
December 10, 2025	67.05	67.54	67.54	68.46	67.01	66,486
December 09, 2025	69	67.83	67.83	69	65.02	111,213
December 08, 2025	69	68.55	68.55	69.02	64.71	155,672
December 05, 2025	69.95	69.12	69.12	69.95	68.35	205,631
December 04, 2025	67.3	70.63	70.63	72.24	67.01	439,020
December 03, 2025	68.5	67.58	67.58	68.5	67.42	25,613
December 02, 2025	68.18	68.07	68.07	68.18	67.6	22,085
December 01, 2025	67.5	68.18	68.18	68.5	67.5	72,967
November 28, 2025	68.5	67.58	67.58	69.1	67.3	36,661
November 27, 2025	68.95	68.34	68.34	69.14	67.3	66,041

Satia Industries Limited (SATIA.NS) NSE