Sat Industries Limited - SATINDLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	88.83	88.01	88.01	90.8	86.15	385,203
September 30, 2025	83.52	87.96	87.96	89.2	83.52	449,620
September 29, 2025	85	83.72	83.72	85.49	82.8	152,360
September 26, 2025	85.1	84.24	84.24	85.92	83.58	104,996
September 25, 2025	83.4	85.93	85.93	86.89	83	209,086
September 24, 2025	85.9	84.27	84.27	85.9	83.55	228,737
September 23, 2025	84.9	85.37	85.37	85.74	84.4	53,756
September 22, 2025	86	84.87	84.87	86.99	84.5	142,369
September 19, 2025	86.69	86.42	86.42	87.31	86.01	5,321
September 18, 2025	88	86.5	86.5	89	84.82	8,573
September 17, 2025	88.8	87.6	87.6	88.8	86.99	78,896
September 16, 2025	86.99	88	88	88.8	86.22	161,240
September 15, 2025	86.09	86.52	86.52	87.4	86.09	56,993
September 12, 2025	87	86.09	86.09	87	84	173,274
September 11, 2025	86.65	86.72	86.72	88.59	85.41	190
September 10, 2025	86	86.27	86.27	86.95	85.57	75,746
September 09, 2025	84.99	84.98	84.98	87.06	84.38	87,566
September 08, 2025	87.09	84.62	84.62	87.8	84	147,681
September 05, 2025	87.4	86.66	86.66	87.56	86	100,774
September 04, 2025	90.79	87.02	87.02	90.79	86.02	83,238
September 03, 2025	90	89.7	89.7	90.5	89.05	56,555
September 02, 2025	88.99	89.28	89.28	90.6	87.67	88,017
September 01, 2025	87.55	88	88	88.79	86.75	108,072
August 29, 2025	87.01	86.68	86.68	87.94	86.1	71,801
August 28, 2025	87.2	86.57	86.57	87.75	86.16	78,998
August 26, 2025	89.7	87.48	87.48	89.7	87.1	88,943
August 25, 2025	91.98	89.76	89.76	92.58	89.01	135,456
August 22, 2025	91.78	91.58	91.58	92.4	91.16	95,401
August 21, 2025	93.34	91.35	91.35	93.34	91.01	139,421
August 20, 2025	94.8	92.88	92.88	95.04	92.5	134,552
August 19, 2025	96	94.36	94.36	96	93.5	87,832
August 18, 2025	95.5	95.22	95.22	96.18	94.16	83,452
August 14, 2025	95.01	94.91	94.91	95.94	94.21	106,879
August 13, 2025	95	95.01	95.01	95.98	93.51	206,730
August 12, 2025	98	95.41	95.41	98	94.41	125,500
August 11, 2025	95.64	97.08	97.08	97.7	94.25	119,499
August 08, 2025	97	96.5	96.5	98.98	95.71	142,601
August 07, 2025	98	96.29	96.29	99	94.39	199,059
August 06, 2025	99.1	98.89	98.89	100.72	98.57	159,326
August 05, 2025	101.25	99.75	99.75	102.38	98.71	303,146
August 04, 2025	102	101.44	101.44	102.88	101	81,228
August 01, 2025	102	102.08	102.08	103.95	101	396,746
July 31, 2025	101.49	102.38	102.38	103.99	99	652,863
July 30, 2025	100	102.8	102.8	104.21	98.41	644,249
July 29, 2025	101	99.81	99.81	101	97.5	377,058
July 28, 2025	103	102.57	102.57	104.9	100.35	191,840
July 25, 2025	103.95	103	103	105.99	102.17	270,924
July 24, 2025	107	104.18	104.18	107.74	103.1	196,835
July 23, 2025	109	106.55	106.55	109.49	106.1	200,369
July 22, 2025	109.6	108.54	108.54	113.11	107.4	595,809
July 21, 2025	110.82	108.63	108.63	112.19	108.4	352,946
July 18, 2025	113.05	110.8	110.8	113.3	110	440,137
July 17, 2025	110.75	112.78	112.78	113.9	110.75	556,933
July 16, 2025	108.45	110.73	110.73	111.8	108.01	618,188
July 15, 2025	105.3	108.19	108.19	109.4	105.2	844,350
July 14, 2025	101.19	104.62	104.62	108	100.24	626,186
July 11, 2025	100	101.13	101.13	103.5	99.2	436,718
July 10, 2025	99.89	99.57	99.57	100.56	98.11	236,839
July 09, 2025	97	99.33	99.33	100.99	97	464,002
July 08, 2025	97	97.32	97.32	98.86	96.4	177,871

Sat Industries Limited (SATINDLTD.NS) NSE