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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	158.45	159.88	159.88	160	158.45	91,700
February 05, 2026	158.46	159.25	159.25	160.89	156.85	79,579
February 04, 2026	157.71	158.46	158.46	160.64	155.7	93,220
February 03, 2026	159	156.92	156.92	162	154	115,715
February 02, 2026	158.6	154.01	154.01	158.61	152.2	127,214
February 01, 2026	158.35	154.02	154.02	158.35	153	85,146
January 30, 2026	154.5	158.35	158.35	159.17	153.13	174,206
January 29, 2026	164	154.27	154.27	166	151.6	687,804
January 28, 2026	156.03	158.55	158.55	162.7	152.7	548,243
January 27, 2026	152.2	153.47	153.47	156.79	150	227,661
January 23, 2026	149.31	152.13	152.13	152.93	149.25	122,495
January 22, 2026	149.2	150.04	150.04	152.45	149.2	229,614
January 21, 2026	148.42	149.44	149.44	152.75	145.51	224,105
January 20, 2026	150.93	148.72	148.72	152.49	146.75	198,103
January 19, 2026	149.3	151.48	151.48	155.99	148.1	221,225
January 16, 2026	150.7	150.8	150.8	153	149.65	135,138
January 14, 2026	150	151.38	151.38	152	149.06	65,738
January 13, 2026	148.3	150.94	150.94	156.5	146.33	105,494
January 12, 2026	149.66	148.3	148.3	149.85	143.71	157,244
January 09, 2026	150.08	149.66	149.66	150.08	145.64	123,139
January 08, 2026	150	149.63	149.63	151.6	148.54	146,941
January 07, 2026	149.2	150.24	150.24	151.49	149	111,662
January 06, 2026	145.62	149.4	149.4	151	145.5	114,839
January 05, 2026	144.64	145.98	145.98	146.83	143.23	120,197
January 02, 2026	144	144.64	144.64	145.4	143.69	78,832
January 01, 2026	144	144.29	144.29	144.7	143.09	31,527
December 31, 2025	143.5	143.76	143.76	144.2	139.48	118,534
December 30, 2025	142.25	143.68	143.68	144.69	141.75	63,022
December 29, 2025	141.87	142.44	142.44	142.7	141.44	63,632
December 26, 2025	141.09	141.87	141.87	142.25	140.92	60,764
December 24, 2025	141.7	141.44	141.44	142.48	141.02	60,546
December 23, 2025	141.15	141.1	141.1	141.95	140.85	56,209
December 22, 2025	141.8	140.77	140.77	141.87	139.98	66,798
December 19, 2025	139	140.46	140.46	140.89	139	72,074
December 18, 2025	139.89	139.81	139.81	140.95	139.18	52,176
December 17, 2025	141.32	139.63	139.63	141.51	138.98	122,862
December 16, 2025	142.26	141.19	141.19	143.07	141	87,424
December 15, 2025	143.13	143.1	143.1	143.99	141.46	102,100
December 12, 2025	142.4	143.49	143.49	144.39	142.4	113,202
December 11, 2025	141.12	142.69	142.69	144.76	140.52	99,110
December 10, 2025	137.94	141.53	141.53	142.35	137.94	139,353
December 09, 2025	141	137.25	137.25	141	135.81	571,917
December 08, 2025	146.9	140.56	140.56	146.9	140	268,793
December 05, 2025	147	144.21	144.21	147.48	144	72,655
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

Satin Creditcare Network Limited (SATIN.NS) NSE