Satin Creditcare Network Limited (SATIN.NS) NSE

144.04

-2.99(-2.03%)

Updated at March 13 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	146.01	144.04	144.04	147	143.15	176,574
March 12, 2026	147.5	147.03	147.03	148.76	145.82	96,183
March 11, 2026	147.5	149.7	149.7	151.9	145.94	76,870
March 10, 2026	146.3	148.19	148.19	150.8	146.3	50,553
March 09, 2026	145	146.2	146.2	150.99	144.99	120,507
March 06, 2026	152.74	150.99	150.99	153.43	150.01	155,559
March 05, 2026	149.6	153.01	153.01	155.8	149.6	89,737
March 02, 2026	144.15	152.5	152.5	155.56	144.15	165,322
February 27, 2026	153.95	154.72	154.72	160.9	150.61	309,508
February 26, 2026	154.93	154.76	154.76	158.4	152.06	119,324
February 25, 2026	154.2	153.94	153.94	154.64	152	47,122
February 24, 2026	154.99	154.76	154.76	158.39	150.96	169,664
February 23, 2026	153.2	154.23	154.23	155	151.15	117,555
February 20, 2026	154.14	154.9	0	155.59	150.58	100,015
February 19, 2026	156.6	153.98	0	156.72	153.11	561,304
February 18, 2026	153.16	157.48	0	163.95	153.16	201,353
February 17, 2026	151.56	155.16	0	155.65	150.84	98,998
February 16, 2026	151.6	151.56	0	156.59	150.02	88,162
February 13, 2026	153.39	154.33	0	155.38	152.21	95,209
February 12, 2026	156.22	155.69	0	158.5	153.25	58,192
February 11, 2026	156.6	156.06	0	159.6	154.88	94,256
February 10, 2026	158.5	157.16	0	160.9	156.6	89,398
February 09, 2026	159.88	158.35	0	162.8	157.9	341,839
February 06, 2026	158.45	159.88	0	160	158.45	91,700
February 05, 2026	158.46	159.25	0	160.89	156.85	79,579
February 04, 2026	157.71	158.46	0	160.64	155.7	93,220
February 03, 2026	159	156.92	0	162	154	115,715
February 02, 2026	158.6	154.01	0	158.61	152.2	127,214
February 01, 2026	158.35	154.02	0	158.35	153	85,146
January 30, 2026	154.5	158.35	0	159.17	153.13	174,206
January 29, 2026	164	154.27	0	166	151.6	687,804
January 28, 2026	156.03	158.55	0	162.7	152.7	548,243
January 27, 2026	152.2	153.47	0	156.79	150	227,661
January 23, 2026	149.31	152.13	0	152.93	149.25	122,495
January 22, 2026	149.2	150.04	0	152.45	149.2	229,614
January 21, 2026	148.42	149.44	0	152.75	145.51	224,105
January 20, 2026	150.93	148.72	0	152.49	146.75	198,103
January 19, 2026	149.3	151.48	0	155.99	148.1	221,225
January 16, 2026	150.7	150.8	0	153	149.65	135,138
January 14, 2026	150	151.38	0	152	149.06	65,738
January 13, 2026	148.3	150.94	0	156.5	146.33	105,494
January 12, 2026	149.66	148.3	0	149.85	143.71	157,244
January 09, 2026	150.08	149.66	0	150.08	145.64	123,549
January 08, 2026	150	149.63	0	151.6	148.54	146,941
January 07, 2026	149.2	150.24	0	151.49	149	111,662
January 06, 2026	145.62	149.4	0	151	145.5	114,839
January 05, 2026	144.64	145.98	0	146.83	143.23	120,197
January 02, 2026	144	144.64	0	145.4	143.69	78,832
January 01, 2026	144	144.29	0	144.7	143.09	31,527
December 31, 2025	143.5	143.76	0	144.2	139.48	118,534
December 30, 2025	142.25	143.68	0	144.69	141.75	63,022
December 29, 2025	141.87	142.44	0	142.7	141.44	63,632
December 26, 2025	141.09	141.87	0	142.25	140.92	60,764
December 24, 2025	141.7	141.44	0	142.48	141.02	60,546
December 23, 2025	141.15	141.1	0	141.95	140.85	56,209
December 22, 2025	141.8	140.77	0	141.87	139.98	66,798
December 19, 2025	139	140.46	0	140.89	139	72,074
December 18, 2025	139.89	139.81	0	140.95	139.18	52,176
December 17, 2025	141.32	139.63	0	141.51	138.98	122,862
December 16, 2025	142.26	141.19	0	143.07	141	87,424