Satia Industries Limited (SATIA.NS) NSE

Currency In INR

SATIA.NS Historical Return

If you invested ₹1000 in Satia Industries Limited (SATIA.NS) since IPO date, it would be worth ₹954.73 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹703.08, while ₹1000 invested 1 year ago would be worth ₹813.9. This corresponds to total returns of -4.53%, -29.69%, -18.61%, respectively, with annualized returns of -0.64%, -6.8%, -18.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SATIA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	68.43	68.01	68.01	68.43	66	115,491
September 10, 2026	66.2	68.57	68.57	69.45	66.2	185,198
September 09, 2026	66.5	66.51	66.51	68.19	66.21	119,974
September 08, 2026	68.01	67.83	67.83	69.7	66	274,991
September 07, 2026	63.01	68.19	68.19	70.5	63.01	793,900
September 04, 2026	60.74	63.36	63.36	63.85	60.01	251,939
September 03, 2026	57.15	60.37	60.37	62	57.01	657,812
September 02, 2026	57.03	57.12	57.12	57.49	56.45	37,884
September 01, 2026	56.9	57.06	57.06	57.6	56.45	36,831
August 31, 2026	57.5	56.88	56.88	58.25	56.75	143,711
August 28, 2026	58.8	57.76	57.76	58.8	57	151,317
August 27, 2026	58	58.01	58.01	60.69	57.6	160,573
August 26, 2026	57.84	58.69	58.69	59.23	57.84	49,067
August 25, 2026	57.6	57.84	57.84	59.4	57.5	125,064
August 24, 2026	57.6	57.91	57.91	59.09	57.6	103,868
August 21, 2026	57.71	58.68	58.68	59.76	56.4	109,653
August 20, 2026	58.04	57.71	57.71	58.37	56.85	98,276
August 19, 2026	59.2	57.74	57.74	59.2	57.1	65,136
August 18, 2026	59.99	58.56	58.56	60.47	58	102,820
August 17, 2026	59.88	59.24	59.24	60.35	57.53	134,967
August 14, 2026	60.88	59.88	59.88	62	59.25	87,332
August 13, 2026	62.48	60.88	60.88	62.48	60.42	42,045
August 12, 2026	60.05	61.53	61.53	62.06	60	53,521
August 11, 2026	61.4	60.99	60.99	62.36	60.75	43,378
August 10, 2026	63.7	62.3	62.3	63.7	61.9	70,968
August 07, 2026	64.42	63.48	63.48	64.83	62.81	39,586
August 06, 2026	63.6	63.8	63.8	64	62.42	53,977
August 05, 2026	63	63.31	63.31	63.77	62.5	82,246
August 04, 2026	62.5	62.49	62.49	63.33	61.72	118,712
August 03, 2026	61.75	62.5	62.5	63.15	61.03	49,289
July 31, 2026	62	61.75	61.75	62.78	61.05	53,445
July 30, 2026	60.5	61.78	61.78	62.2	59.52	85,106
July 29, 2026	60.84	60.69	60.69	62.48	60.5	92,177
July 28, 2026	62.25	60.54	60.54	63.39	60.1	177,851
July 27, 2026	61.4	62.13	62.13	63.8	61.08	177,193
July 24, 2026	61.55	60.45	60.45	62.28	60.1	86,226
July 23, 2026	58.85	62.54	62.54	62.99	58.85	375,339
July 22, 2026	59.9	58.92	58.92	59.9	56.81	153,737
July 21, 2026	60.5	57.97	57.97	60.5	57.71	75,583
July 20, 2026	60.16	59.46	59.46	60.8	58.54	202,720
July 17, 2026	60.9	60.16	60.16	61	59	283,347
July 16, 2026	55.52	61.75	61.75	62.45	54.57	990,182
July 15, 2026	55.33	55.04	55.04	56.04	54.66	45,910
July 14, 2026	54.63	54.92	54.92	55.5	54	39,079
July 13, 2026	54.51	55.39	55.39	55.94	54.4	55,529
July 10, 2026	54.35	55.43	55.43	55.95	54.3	42,283
July 09, 2026	53	54.31	54.31	54.73	53	38,796
July 08, 2026	55.6	53.67	53.67	55.6	53.22	83,993
July 07, 2026	56.25	55.76	55.76	56.88	55.15	60,493
July 06, 2026	56	56.52	56.52	57.2	55.01	103,766
July 03, 2026	56.35	55.26	55.26	56.5	55	81,835
July 02, 2026	56.33	56.08	56.08	56.89	55.56	45,364
July 01, 2026	54.5	56.02	56.02	56.3	54.3	97,213
June 30, 2026	53.99	54.5	54.5	55	53.57	86,468
June 29, 2026	55.55	53.99	53.99	55.92	53.68	135,838
June 25, 2026	55.55	55.79	55.79	57.19	55.53	53,403
June 24, 2026	56.4	55.55	55.55	56.86	55.1	72,525
June 23, 2026	56.88	56.07	56.07	57.5	55.55	94,537
June 22, 2026	56.4	56.41	56.41	56.74	55.7	79,078
June 19, 2026	55.4	55.5	55.5	56.23	55.16	46,322