Satin Creditcare Network Limited (SATIN.NS) NSE

146.85

+1.79(+1.23%)

Updated at September 29 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025141145.06145.06145.7141108,372
September 25, 2025143.5145.05145.05145.59143.4492,861
September 24, 2025143.5143.86143.86145.66143.538,183
September 23, 2025144.99143.82143.82145.5143.1111,542
September 22, 2025146.9144.48144.48146.9143.36114,436
September 19, 2025146.43147147147.99144.87121,538
September 18, 2025148.1146.43146.43148.13144.6153,643
September 17, 2025148147.4147.414814680,304
September 16, 2025147.38147.32147.32148145.4193,389
September 15, 2025147.69146.77146.77149.35146.194,314
September 12, 2025147.18147.8147.8148144.77108,865
September 11, 2025146.39146.59146.59148146.1181,850
September 10, 2025144.1146.94146.94148.39143.66134,408
September 09, 2025146.14144.48144.48146.45143.5562,903
September 08, 2025148.03145.14145.14149.29144.4164,202
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved