Satia Industries Limited (SATIA.NS) NSE

57.36

+1.65(+2.96%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	56.1	57.7	57.7	57.8	54.17	86,765
April 01, 2026	54.7	55.71	55.71	56.19	52.25	125,911
March 30, 2026	54.7	51.16	51.16	54.7	50.8	374,544
March 27, 2026	57.2	54.34	54.34	57.23	54	474,832
March 25, 2026	57	57.23	57.23	58.48	57	424,899
March 24, 2026	57.05	56.97	56.97	58.91	56.12	197,879
March 23, 2026	59.74	57.13	57.13	59.74	56.88	161,605
March 19, 2026	59.6	58.49	58.49	59.66	58.05	93,857
March 18, 2026	59	59.84	59.84	60.3	59	100,451
March 17, 2026	59.65	59.09	59.09	60.5	58.42	170,290
March 16, 2026	59.79	59.49	59.49	60.72	58.5	146,331
March 13, 2026	62	59.92	59.92	63.12	59.06	154,728
March 12, 2026	62.1	62.32	62.32	63.51	60.76	130,975
March 11, 2026	61.09	62.63	62.63	63.25	61.09	134,757
March 10, 2026	61.5	62.09	62.09	63.45	61	102,054
March 09, 2026	62	61.31	61.31	62.25	59.85	96,620
March 06, 2026	61.99	62.03	62.03	62.5	61.75	23,640
March 05, 2026	62.15	62.26	62.26	64	61.8	47,990
March 02, 2026	62	63.36	63.36	64.49	62	151,197
February 27, 2026	63.37	66.24	66.24	67	63.37	91,154
February 26, 2026	64	64.63	64.63	65.55	64	89,154
February 25, 2026	64.96	64.56	64.56	66.15	64.16	56,947
February 24, 2026	65.06	64.63	64.63	65.06	63	60,521
February 23, 2026	66.4	65.07	65.07	67.05	64.8	85,973
February 20, 2026	67.5	66.33	0	67.99	66.1	95,309
February 19, 2026	68.61	67.41	0	68.97	67.12	105,876
February 18, 2026	68	68.97	0	69.98	67.52	100,774
February 17, 2026	67.76	68.22	0	70.2	66.3	150,707
February 16, 2026	67.33	67.76	0	70.9	67.1	156,575
February 13, 2026	66.2	67.33	0	69.81	65.2	244,552
February 12, 2026	64.81	66.19	0	68.4	64	294,157
February 11, 2026	62.5	64.81	0	66.16	62.4	112,185
February 10, 2026	62.56	63.07	0	64.47	62.56	71,560
February 09, 2026	63	62.68	0	63.37	61.52	67,552
February 06, 2026	62.22	61.23	0	62.55	60.32	71,422
February 05, 2026	61.3	62.22	0	64.3	61.3	95,733
February 04, 2026	61	62.76	0	63.53	59.72	156,961
February 03, 2026	60.37	60.05	0	61.83	59.81	153,661
February 02, 2026	61	60.16	0	61	59	101,104
February 01, 2026	60.22	60.93	0	61.75	60	66,529
January 30, 2026	59.25	59.99	0	60.61	58	328,672
January 29, 2026	61.14	59.16	0	61.33	58.4	176,448
January 28, 2026	59.25	61.14	0	61.52	59.14	59,000
January 27, 2026	59.99	59.43	0	60.5	58.66	64,814
January 23, 2026	64.79	59.66	0	64.79	58.91	233,607
January 22, 2026	62.1	64.41	0	64.55	61.5	85,094
January 21, 2026	63.01	61.85	0	63.45	61.57	75,873
January 20, 2026	64.99	63.55	0	65.01	63.1	73,899
January 19, 2026	64.53	64.62	0	65.86	64	71,872
January 16, 2026	67.01	65.88	0	67.17	65.61	46,658
January 14, 2026	66	67.48	0	68.59	66	63,831
January 13, 2026	66.13	66.92	0	67.2	65.97	54,132
January 12, 2026	65	66.34	0	67	63.08	119,037
January 09, 2026	65.75	65.05	0	66	65	36,047
January 08, 2026	65.26	66.07	0	66.55	65.26	61,895
January 07, 2026	65.9	66.55	0	67.3	65.07	39,993
January 06, 2026	67.3	66.76	0	68.06	65.61	54,582
January 05, 2026	67.09	67.88	0	68.49	66.5	74,850
January 02, 2026	66.2	67.09	0	67.49	66.2	50,322
January 01, 2026	66.2	66.72	0	66.89	66.02	33,736