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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	212	209.92	209.92	214.36	209	210,089
September 05, 2024	212.4	211.52	211.52	212.71	209.9	217,981
September 04, 2024	209	210.54	210.54	212.67	209	433,009
September 03, 2024	214.9	210.7	210.7	214.92	209.37	317,586
September 02, 2024	214.99	213.86	213.86	215.16	211.6	245,598
August 30, 2024	211.55	214	214	215.75	211.55	157,161
August 29, 2024	217.39	212.02	212.02	218.19	210.91	328,220
August 28, 2024	220.85	217.76	217.76	220.85	217.16	164,913
August 27, 2024	221.95	219.98	219.98	223	216.43	477,148
August 26, 2024	215.99	219.47	219.47	223	214.5	1.53M
August 23, 2024	214.4	209.36	209.36	214.7	208.2	282,922
August 22, 2024	209.99	213.96	213.96	215.4	208.74	455,971
August 21, 2024	206.95	209.75	209.75	211.5	206.01	287,778
August 20, 2024	208.45	206.02	206.02	208.45	205.03	265,931
August 19, 2024	206.8	205.7	205.7	207.89	203.56	224,770
August 16, 2024	211.2	204.05	204.05	211.96	202.5	539,855
August 14, 2024	211.98	210.05	210.05	212.36	208.1	278,594
August 13, 2024	207.8	209.94	209.94	215.78	207.14	460,349
August 12, 2024	210.15	207.73	207.73	211.55	205.23	428,848
August 09, 2024	211.1	211.7	211.7	213.65	208.92	375,624
August 08, 2024	214.95	209.95	209.95	215	207.3	379,765
August 07, 2024	209	214.13	214.13	217.95	206.2	505,897
August 06, 2024	206.6	204.73	204.73	212.33	204	347,991
August 05, 2024	211.8	205.33	205.33	211.8	202.52	638,366
August 02, 2024	224	215.57	215.57	224	213.91	402,781
August 01, 2024	224.5	220.38	220.38	227.5	220	612,815
July 31, 2024	224.6	227.37	227.37	231.98	223.55	1.08M
July 30, 2024	220.98	223.08	223.08	224.19	220	226,971
July 29, 2024	224	220.98	220.98	226	220.1	358,806
July 26, 2024	225	223.97	223.97	227.03	222.24	143,388
July 25, 2024	221.3	224.02	224.02	226.19	219.8	261,479
July 24, 2024	212.28	222.59	222.59	228.9	212.28	374,400
July 23, 2024	215.16	214.06	214.06	217.44	210.1	360,617
July 22, 2024	211.95	214.16	214.16	218.47	210.21	168,558
July 19, 2024	218.89	211.85	211.85	220.1	211.01	198,043
July 18, 2024	219.17	219.12	219.12	220.09	215.15	191,873
July 16, 2024	213	219.7	219.7	221.95	213	417,482
July 15, 2024	214.9	212.8	212.8	216.5	210.1	229,225
July 12, 2024	216.5	213.54	213.54	216.5	210.9	230,647
July 11, 2024	215	212.72	212.72	221.38	211.5	301,377
July 10, 2024	213	210.77	210.77	215	207.79	332,896
July 09, 2024	216.25	212.27	212.27	218.66	208	311,978
July 08, 2024	220	215.88	215.88	221.4	215	266,542
July 05, 2024	221.1	220.01	220.01	221.58	218.05	210,903
July 04, 2024	224.57	220.26	220.26	225.95	219.35	243,452
July 03, 2024	227.4	224.17	224.17	227.4	223.03	194,634
July 02, 2024	227.2	224.93	224.93	227.3	222.7	267,119
July 01, 2024	220.01	223.85	223.85	227.67	220.01	311,703
June 28, 2024	219.05	220.46	220.46	222.5	219	223,965
June 27, 2024	223.7	218.2	218.2	227	214.5	604,913
June 26, 2024	232	222.56	222.56	234.5	220.83	711,823
June 25, 2024	238	231.2	231.2	239	229.34	369,095
June 24, 2024	240	234.35	234.35	241.6	233.5	382,955
June 21, 2024	245.99	241.72	241.72	247.63	239.5	191,061
June 20, 2024	243	245.12	245.12	248	241.21	263,959
June 19, 2024	246.95	240.34	240.34	246.95	239.86	211,350
June 18, 2024	243	245.62	245.62	248.9	243	386,052
June 14, 2024	237.6	242.63	242.63	247.5	234.07	520,029
June 13, 2024	237.02	233.49	233.49	239.2	231.2	180,632
June 12, 2024	234.73	237.02	237.02	241.79	234.61	275,606

Satin Creditcare Network Limited (SATIN.NS) NSE