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 ₹870.82 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹602.85, while ₹1000 invested 1 year ago would be worth ₹754.24. This corresponds to total returns of -12.92%, -39.71%, -24.58%, respectively, with annualized returns of -1.94%, -9.62%, -24.58%.

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
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
June 18, 2026	55.8	55.73	55.73	56.9	55.41	64,403
June 17, 2026	55.82	55.9	55.9	57	55.1	142,017
June 16, 2026	55.82	55.47	55.47	56.62	54.85	113,534
June 15, 2026	55.11	55.55	55.55	57.27	55.11	91,499
June 12, 2026	53.25	54.54	54.54	54.88	53.22	28,413
June 11, 2026	53.6	52.6	52.6	54.22	52.2	181,040
June 10, 2026	55.99	53.49	53.49	55.99	52.62	172,747
June 09, 2026	55.1	54.71	54.71	55.98	54.12	62,635
June 08, 2026	53.55	54.32	54.32	55.69	53.55	92,232
June 05, 2026	55.11	54.07	54.07	56.8	53.84	209,128
June 04, 2026	55.4	55.38	55.38	56.98	55.16	127,648
June 03, 2026	55.71	56.19	56.19	56.9	55.4	99,963
June 02, 2026	55.6	55.99	55.99	56.95	55.14	106,547
June 01, 2026	58.48	55.87	55.87	58.5	55.55	141,295
May 29, 2026	57.75	57.5	57.5	58.65	57.47	126,123
May 27, 2026	57.9	58.64	58.64	59.29	57.26	241,642
May 26, 2026	58.88	57.78	57.78	59.85	57.05	168,742
May 25, 2026	62.2	58.88	58.88	63	55	1.01M
May 22, 2026	64.61	64.54	64.54	64.99	63.8	36,770
May 21, 2026	64.5	64.61	64.61	65.48	64.2	57,137
May 20, 2026	63.76	64.1	64.1	64.47	62.71	41,627
May 19, 2026	64.33	64.07	64.07	64.58	63.02	48,225
May 18, 2026	63.39	63.1	63.1	63.57	62.01	58,008
May 15, 2026	65.5	63.8	63.8	65.65	63.6	71,756
May 14, 2026	66.67	64.95	64.95	68.09	64.51	109,099
May 13, 2026	67.16	66.68	66.68	67.91	66.21	124,227
May 12, 2026	69.44	67.16	67.16	69.51	66.59	86,272
May 11, 2026	69.9	69.45	69.45	70.9	69.15	61,602
May 08, 2026	71.5	70.92	70.92	71.89	69.62	85,444
May 07, 2026	69.34	71.3	71.3	72.12	69.34	173,191