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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Satia Industries Limited (SATIA.NS) NSE