Satin Creditcare Network Limited (SATIN.NS) NSE

144.57

-0.57(-0.39%)

Updated at September 09 11:27AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025146.8148.03148.03148.5144108,876
September 04, 2025146.25146.52146.52149.05144.6321,614
September 03, 2025139.7145.72145.72147.14139.7203,076
September 02, 2025140.03140.45140.45142.22138.18135,742
September 01, 2025136.65139.75139.75140.44135.08172,030
August 29, 2025134.5135.29135.29135.98133.63202,951
August 28, 2025137.5134.08134.08137.8133.01233,786
August 26, 2025138.5136.96136.96138.83136.1236,815
August 25, 2025140.99138.8138.8141.42138.197,893
August 22, 2025139.75140.79140.79142.55139.7592,431
August 21, 2025140.9139.9139.9143.19139.48228,983
August 20, 2025140.69140.54140.54143.55139.82269,419
August 19, 2025139.85140.01140.01141139.81182,209
August 18, 2025142140140142.06139.1286,259
August 14, 2025142140.35140.35142.4139.99201,930
August 13, 2025142.4139.99139.99142.4139.97109,930
August 12, 2025141140.94140.94142.88140.52150,145
August 11, 2025144.98140.5140.5144.98140.26254,625
August 08, 2025145.1142.99142.99145.43142.06117,163
August 07, 2025142142.7142.7145.48141162,731
August 06, 2025144.01142.48142.48145.05141.9989,875
August 05, 2025146.2144.03144.03146.9143.75188,595
August 04, 2025144.7145.08145.08146.5144.7100,776
August 01, 2025146.69145.06145.06149.29144.63172,438
July 31, 2025144.9145.26145.26147.33144.9161,008
July 30, 2025146.28146.63146.63148.98146.13243,662
July 29, 2025147.6146.15146.15147.94145.61126,120
July 28, 2025149.95146.69146.69151.9145.12285,939
July 25, 2025157149.99149.99157.01149.62418,611
July 24, 2025159.29156.48156.48160.63156.1190,771
July 23, 2025157.02158.69158.69159.56157.02111,948
July 22, 2025159.4157.53157.53161.1157136,188
July 21, 2025163.8159.4159.4163.8158.42209,162
July 18, 2025163.05164.06164.06164.8161.1673,015
July 17, 2025165.3163.4163.4166.99162.6589,485
July 16, 2025161.99165.3165.3166161.81150,788
July 15, 2025159.71161.99161.99162.99159.5487,049
July 14, 2025162159.71159.71162.63159105,198
July 11, 2025163.98161.63161.63165160.85114,011
July 10, 2025167.05164.25164.25169.99164197,319
July 09, 2025165.77165.94165.94169164.55104,952
July 08, 2025167.5165.77165.77167.5163250,167
July 07, 2025172.54166.75166.75173.33166.05204,043
July 04, 2025166.47172.67172.67173.45166.47668,538
July 03, 2025167.35166.47166.47169165166,048
July 02, 2025169.5166.44166.44171.01165180,537
July 01, 2025168168.88168.88170.58166201,017
June 30, 2025158.47169.67169.67172.89158.471.06M
June 27, 2025161.02157.29157.29161.5156.46235,338
June 26, 2025160.35159.72159.72164.11156.86379,102
June 25, 2025158.99158.23158.23161.73157.36274,215
June 24, 2025153.99157.96157.96168.8153.442.83M
June 23, 2025149.55152.01152.01152.39149.5559,934
June 20, 2025149.17151.62151.62154.47149.17121,829
June 19, 2025152.15150.03150.03154.7149.1176,926
June 18, 2025154.05152.72152.72154.99151.81135,676
June 17, 2025157.05154.44154.44158.49153.7144,046
June 16, 2025160.03156.58156.58161.81155331,311
June 13, 2025159159.13159.13162.62157.05160,943
June 12, 2025166.6162.62162.62169.97161.35262,631
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved