Satia Industries Limited (SATIA.NS) NSE

69.34

+0.24(+0.35%)

Updated at May 06 03:29PM

Currency In INR

SATIA.NS Historical Return

If you invested ₹1000 in Satia Industries Limited (SATIA.NS) since IPO date, it would be worth ₹977.86 as of May 06, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹831.22, while ₹1000 invested 1 year ago would be worth ₹977.58. This corresponds to total returns of -2.21%, -16.88%, -2.24%, respectively, with annualized returns of -0.33%, -3.63%, -2.24%.

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
May 05, 2026	67.08	69.1	69.1	70	67.08	54,178
May 04, 2026	68.89	68.58	68.58	68.89	67.14	76,303
April 30, 2026	69.06	67.97	67.97	69.06	66.43	64,167
April 29, 2026	69.89	68.21	68.21	71.1	66.71	91,760
April 28, 2026	70.28	69.69	69.69	72.2	69.25	77,625
April 27, 2026	71.57	70.28	70.28	72.08	70.01	95,741
April 24, 2026	72.25	71	71	72.9	69.81	137,279
April 23, 2026	74.94	73.06	73.06	75.39	72.26	187,347
April 22, 2026	66.2	74.45	74.45	75.05	66.2	787,168
April 21, 2026	64.31	67.08	67.08	68	63.1	278,176
April 20, 2026	66.5	64.44	64.44	67.88	63.15	248,099
April 17, 2026	66.56	66.7	66.7	68.09	65.99	169,798
April 16, 2026	66	66.56	66.56	67.77	65.46	168,187
April 15, 2026	64.11	65.76	65.76	68.16	64.11	388,373
April 13, 2026	62.1	63.92	63.92	65.44	62.1	182,940
April 10, 2026	64.75	64.34	64.34	65	62.91	90,457
April 09, 2026	64.73	63.21	63.21	64.73	62.42	52,132
April 08, 2026	62.46	64.05	64.05	65.6	62.11	133,833
April 07, 2026	60.41	60.89	60.89	61.9	59.26	290,542
April 06, 2026	58.79	60.41	60.41	61	57.17	139,431
April 02, 2026	56.1	57.7	57.36	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	54.27	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 20, 2026	-1	-1	59.78	-1	-1	0
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 04, 2026	-1	-1	62.13	-1	-1	0
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	66.33	67.99	66.1	95,309
February 19, 2026	68.61	67.41	67.41	68.97	67.12	105,876
February 18, 2026	68	68.97	68.97	69.98	67.52	100,774
February 17, 2026	67.76	68.22	68.22	70.2	66.3	150,707
February 16, 2026	67.33	67.76	67.76	70.9	67.1	156,575
February 13, 2026	66.2	67.33	67.33	69.81	65.2	244,552
February 12, 2026	64.81	66.19	66.19	68.4	64	294,157
February 11, 2026	62.5	64.81	64.81	66.16	62.4	112,185
February 10, 2026	62.56	63.07	63.07	64.47	62.56	71,560
February 09, 2026	63	62.68	62.68	63.37	61.52	67,552
February 06, 2026	62.22	61.23	61.23	62.55	60.32	71,422
February 05, 2026	61.3	62.22	62.22	64.3	61.3	95,733
February 04, 2026	61	62.76	62.76	63.53	59.72	156,961
February 03, 2026	60.37	60.05	60.05	61.83	59.81	153,661