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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	66.21	70.17	70.17	70.75	66.21	143,773
May 08, 2025	69.99	69.33	69.33	71.55	68.05	87,724
May 07, 2025	70.05	69.94	69.94	70.81	69.05	119,424
May 06, 2025	73.33	71.1	71.1	73.33	70.81	63,091
May 05, 2025	72.92	73.33	73.33	73.99	71.53	67,333
May 02, 2025	72.96	72.66	72.66	73.51	72.11	79,582
April 30, 2025	73.94	72.64	72.64	75	72.2	81,624
April 29, 2025	74.24	73.94	73.94	74.9	73.45	70,800
April 28, 2025	72.81	73.87	73.87	74.88	72.31	100,066
April 25, 2025	76	73.11	73.11	76.67	72	316,330
April 24, 2025	75.36	76.91	76.91	77.58	75.06	156,915
April 23, 2025	76.4	75.36	75.36	76.4	74.27	123,364
April 22, 2025	75.3	75.27	75.27	75.85	73.56	125,913
April 21, 2025	73	74.61	74.61	75.7	72.5	251,001
April 17, 2025	73.05	72.98	72.98	73.68	72.37	125,816
April 16, 2025	72	73.11	73.11	73.81	71.99	137,679
April 15, 2025	71.2	71.85	71.85	72.7	71	160,988
April 11, 2025	69.21	70.32	70.32	70.8	69	124,248
April 09, 2025	68.32	68.29	68.29	68.64	67.11	89,699
April 08, 2025	69	68.32	68.32	69.89	67.41	143,933
April 07, 2025	67.99	67.43	67.43	67.99	64.4	310,571
April 04, 2025	72.05	70.05	70.05	72.92	69.26	138,278
April 03, 2025	71.95	72.1	72.1	72.88	70.1	129,876
April 02, 2025	70.8	72.17	72.17	72.79	68.05	351,276
April 01, 2025	66.8	69.76	69.76	70.94	66.51	277,296
March 28, 2025	67.85	66.12	66.12	69.98	65.8	769,216
March 27, 2025	68.25	67.85	67.85	69.85	67.6	771,516
March 26, 2025	70.01	68.51	68.51	70.47	68.12	442,259
March 25, 2025	72.66	70.01	70.01	74.85	69.6	442,259
March 24, 2025	72.51	72.67	72.67	74.74	72.1	465,040
March 21, 2025	71.8	72.8	72.8	73.3	71.8	434,116
March 20, 2025	71.65	71.35	71.35	73.34	71.2	302,915
March 19, 2025	71.35	71.25	71.25	72.77	70.8	499,871
March 18, 2025	68.05	71.35	71.35	72.28	67.71	465,450
March 17, 2025	69.12	68.06	68.06	70	67.85	303,799
March 13, 2025	70.19	68.79	68.79	70.34	68.12	166,196
March 12, 2025	70.5	70.35	70.35	71.49	69.5	549,645
March 11, 2025	69	71	71	73.99	67.53	549,656
March 10, 2025	73.35	69.79	69.79	73.35	69.51	328,988
March 07, 2025	72.35	72.95	72.95	73.49	71.82	243,462
March 06, 2025	72.15	72.36	72.36	74.84	72.1	514,206
March 05, 2025	69.1	71.75	71.75	72	69.1	313,888
March 04, 2025	67.01	69.77	69.77	71.29	66.37	307,399
March 03, 2025	70.32	67.01	67.01	71.83	66.55	363,057
February 28, 2025	72.5	70.32	70.32	73.44	69	287,154
February 27, 2025	73.8	73.73	73.73	75.39	73.6	105,891
February 25, 2025	76.9	75.01	75.01	79.42	74.7	177,722
February 24, 2025	77.4	76.5	76.5	77.4	75.1	116,866
February 21, 2025	77.25	77.81	77.81	79	76	232,149
February 20, 2025	77	76.89	76.89	79	75.87	271,107
February 19, 2025	75.8	78.01	78.01	78.7	75.19	350,938
February 18, 2025	76.35	75.66	75.66	76.35	74	254,407
February 17, 2025	76	75.97	75.97	76.89	74.43	157,503
February 14, 2025	80.75	76.62	76.62	80.75	76.06	256,553
February 13, 2025	81	80.33	80.33	82.32	80	85,176
February 12, 2025	82.02	81.21	81.21	82.89	78.62	155,260
February 11, 2025	84.7	82.44	82.44	84.71	80.5	262,779
February 10, 2025	84.89	84.48	84.48	85.7	83.77	110,610
February 07, 2025	86.4	85.73	85.73	86.99	85.16	110,429
February 06, 2025	86.72	86.8	86.8	88	86.28	85,269

Satia Industries Limited (SATIA.NS) NSE