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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2025	170.45	168.14	168.14	171.25	165.35	407,196
May 09, 2025	161.35	168.2	168.2	168.7	161.12	322,548
May 08, 2025	163	167.84	167.84	168.9	161.78	454,384
May 07, 2025	163	167.84	167.84	168.9	161.78	454,434
May 06, 2025	163.9	162.76	162.76	165.12	160.31	192,991
May 05, 2025	165.97	163.08	163.08	165.97	161.28	128,516
May 02, 2025	164.54	164.97	164.97	167	161.36	200,629
April 30, 2025	163.9	164.54	164.54	165.78	159.25	181,248
April 29, 2025	164.51	164.15	164.15	166.49	162.1	175,165
April 28, 2025	161.99	164.59	164.59	165.44	157.47	285,712
April 25, 2025	164.2	162.6	162.6	165.99	158.05	233,601
April 24, 2025	161.4	165.1	165.1	166.5	161.4	339,948
April 23, 2025	164.99	163.26	163.26	165.86	158.54	143,179
April 22, 2025	162.69	163.2	163.2	165	160.15	148,139
April 21, 2025	160.37	161.08	161.08	165	158.27	363,992
April 17, 2025	155	159.18	159.18	159.8	155	159,002
April 16, 2025	157	156.49	156.49	158.6	153.65	162,176
April 15, 2025	150.6	154.74	154.74	156.9	150.6	177,412
April 11, 2025	149.9	149.45	149.45	149.9	146.55	105,434
April 09, 2025	141	146.26	146.26	148	141	126,504
April 08, 2025	142	143.1	143.1	144.75	140	129,234
April 07, 2025	133.7	139.79	139.79	140.4	131.8	229,908
April 04, 2025	146.87	144.72	144.72	147.67	141.92	165,820
April 03, 2025	145.99	147.85	147.85	149.28	144.71	88,688
April 02, 2025	150.25	146.97	146.97	150.25	146.36	126,698
April 01, 2025	141	149.27	149.27	149.99	141	193,394
March 28, 2025	148.5	142.98	142.98	148.5	140.1	665,634
March 27, 2025	138.5	147.25	147.25	149.99	138.5	666,134
March 26, 2025	141.99	139.53	139.53	142.75	138.48	416,377
March 25, 2025	145.5	141.99	141.99	146.05	139.86	416,477
March 24, 2025	147.36	144.61	144.61	151.59	143.15	341,998
March 21, 2025	144	147.87	147.87	150.9	143.5	286,426
March 20, 2025	143.49	143.41	143.41	145.1	142.61	286,426
March 19, 2025	140	142.73	142.73	143.64	139	328,859
March 18, 2025	136.85	139.63	139.63	141.01	136.85	241,814
March 17, 2025	142.5	136.5	136.5	143.45	135.25	524,989
March 13, 2025	143.23	142.12	142.12	147.09	141	320,037
March 12, 2025	144.02	143.23	143.23	146.3	142	323,512
March 11, 2025	144.1	144.96	144.96	146.29	143.1	324,584
March 10, 2025	146.65	146.28	146.28	148.5	144	283,372
March 07, 2025	144.5	146.65	146.65	147.98	143.99	143,903
March 06, 2025	145.6	144.98	144.98	148	143.77	280,367
March 05, 2025	143.2	145.77	145.77	150.99	139.5	352,865
March 04, 2025	143.2	145.77	145.77	150.99	139.5	352,868
March 03, 2025	143.75	143.57	143.57	145.46	139.56	266,863
February 28, 2025	145.5	145.94	145.94	146.78	143.5	179,339
February 27, 2025	147.58	147.73	147.73	152.01	145.39	405,455
February 25, 2025	147	147.58	147.58	149.06	146	147,893
February 24, 2025	145.97	147.15	147.15	148.18	143.71	138,696
February 21, 2025	146.6	148.89	148.89	149.9	144.79	251,886
February 20, 2025	144.74	146.32	146.32	147	142.1	162,297
February 19, 2025	141.5	144.16	144.16	146	141.11	174,325
February 18, 2025	140.7	141.24	141.24	141.87	139.65	287,812
February 17, 2025	141.85	140.85	140.85	142.67	137.4	339,366
February 14, 2025	143.5	141.85	141.85	143.9	140	263,289
February 13, 2025	142	144.23	144.23	146	141.24	160,194
February 12, 2025	139.9	142.2	142.2	142.73	134.22	259,044
February 11, 2025	142.09	140.91	140.91	142.95	137.57	359,504
February 10, 2025	142.01	140.43	140.43	143	138.72	363,694
February 07, 2025	141.44	142.01	142.01	145.39	141.12	302,448

Satin Creditcare Network Limited (SATIN.NS) NSE