Satin Creditcare Network Limited - SATIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	150	147.06	147.06	150.1	145.65	120,999
December 03, 2025	150.46	149.93	149.93	150.96	148.53	136,329
December 02, 2025	152.67	150.31	150.31	152.67	150.01	82,624
December 01, 2025	155.25	152.68	152.68	155.25	150.79	199,441
November 28, 2025	151.69	153.73	153.73	153.94	150.13	87,988
November 27, 2025	149	151.7	151.7	151.99	147.03	207,158
November 26, 2025	149	149.15	149.15	150.27	147.9	233,084
November 25, 2025	150	149.09	149.09	151.58	148.55	142,257
November 24, 2025	150.4	150.04	150.04	150.8	149	117,938
November 21, 2025	150.94	150.03	150.03	152.38	148.6	97,404
November 19, 2025	155.49	152.35	152.35	155.49	148.91	195,147
November 18, 2025	152	155.49	155.49	157.99	152	364,589
November 17, 2025	151	152.9	152.9	153.55	151	130,234
November 14, 2025	150.01	151.53	151.53	152.52	149.87	101,100
November 13, 2025	151.77	150.81	150.81	152.49	148.13	135,595
November 12, 2025	153	151.77	151.77	153.89	151.05	124,442
November 11, 2025	152	152.35	152.35	153.49	151.41	79,097
November 10, 2025	151.14	151.9	151.9	153.6	149.32	146,939
November 07, 2025	147	151.04	151.04	152.53	145.2	151,809
November 06, 2025	152	148.96	148.96	152	147	126,193
November 04, 2025	153	151.08	151.08	154.43	150.48	117,164
November 03, 2025	156.61	154.03	154.03	156.64	149.95	293,510
October 31, 2025	157	156.61	156.61	158.09	154.2	131,266
October 30, 2025	162.99	157.43	157.43	164	156.16	601,687
October 29, 2025	159.97	157.71	157.71	159.97	156.2	157,215
October 28, 2025	157.12	158.05	158.05	158.5	155.91	238,676
October 27, 2025	148.5	157.14	157.14	160.34	148	1.29M
October 24, 2025	147	147.4	147.4	148	146.06	70,023
October 23, 2025	147.26	146.61	146.61	147.89	145.12	55,535
October 21, 2025	145.5	146.92	146.92	147.7	145.5	30,995
October 20, 2025	144.8	145.59	145.59	147.07	144.05	100,968
October 17, 2025	145.9	145.51	145.51	148	144	104,838
October 16, 2025	146	146.71	146.71	148.2	145.89	91,770
October 15, 2025	144.51	146.18	146.18	146.91	144.51	46,280
October 14, 2025	146.55	145.62	145.62	147.04	144.6	64,063
October 13, 2025	145.38	145.62	145.62	147.29	143.51	103,617
October 10, 2025	145.38	147.33	147.33	148	145.38	104,297
October 09, 2025	147.98	147.15	147.15	148.58	145.58	78,337
October 08, 2025	149.9	147.99	147.99	150	147.1	106,288
October 07, 2025	148.14	149.34	149.34	150	147.05	68,006
October 06, 2025	152.2	148.14	148.14	154.34	147.75	137,499
October 03, 2025	145.59	151.63	151.63	153.9	145.19	192,470
October 01, 2025	145.4	144.99	144.99	146.7	143.43	176,780
September 30, 2025	147.14	145.13	145.13	147.88	144.35	100,275
September 29, 2025	145.5	146.85	146.85	147.99	144.12	180,842
September 26, 2025	141	145.06	145.06	145.7	141	108,372
September 25, 2025	143.5	145.05	145.05	145.59	143.44	92,861
September 24, 2025	143.5	143.86	143.86	145.66	143.5	38,183
September 23, 2025	144.99	143.82	143.82	145.5	143.1	111,542
September 22, 2025	146.9	144.48	144.48	146.9	143.36	114,436
September 19, 2025	146.43	147	147	147.99	144.87	121,538
September 18, 2025	148.1	146.43	146.43	148.13	144.6	153,643
September 17, 2025	148	147.4	147.4	148	146	80,304
September 16, 2025	147.38	147.32	147.32	148	145.41	93,389
September 15, 2025	147.69	146.77	146.77	149.35	146.1	94,314
September 12, 2025	147.18	147.8	147.8	148	144.77	108,865
September 11, 2025	146.39	146.59	146.59	148	146.11	81,850
September 10, 2025	144.1	146.94	146.94	148.39	143.66	134,408
September 09, 2025	146.14	144.48	144.48	146.45	143.55	62,903
September 08, 2025	148.03	145.14	145.14	149.29	144.4	164,202

Satin Creditcare Network Limited (SATIN.NS) NSE