Sat Industries Limited (SATINDLTD.NS) NSE

78.30

+2.89(+3.83%)

Updated at April 08 03:29PM

Currency In INR

SATINDLTD.NS Historical Return

If you invested ₹1000 in Sat Industries Limited (SATINDLTD.NS) since IPO date, it would be worth ₹1,324.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,082.39, while ₹1000 invested 1 year ago would be worth ₹916.11. This corresponds to total returns of 32.46%, 8.24%, -8.39%, respectively, with annualized returns of 8.29%, 2.67%, -8.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SATINDLTD.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 09, 2026	78.27	77.75	77.75	79.9	77.5	109,358
April 08, 2026	76	78.27	78.27	78.9	76	411,896
April 07, 2026	74.26	75.41	75.41	76.85	73.06	356,176
April 06, 2026	71.43	73.67	73.67	74.89	70.2	323,349
April 02, 2026	69.3	71.43	71.43	72	66.83	316,027
April 01, 2026	68	69.7	69.7	70.25	67.99	190,543
March 30, 2026	65.99	64.94	64.94	68.17	64.05	509,895
March 27, 2026	68.21	66.49	66.49	68.48	66.05	376,571
March 25, 2026	66.96	68.51	68.51	70.78	66.51	431,534
March 24, 2026	65.89	66.14	66.14	67.78	63.01	769,004
March 23, 2026	70.4	65.31	65.31	70.91	62.2	603,848
March 20, 2026	-1	-1	72.53	-1	-1	0
March 19, 2026	67	74.06	74.06	78	67	993,465
March 18, 2026	67.85	79.05	79.05	80.77	67.59	1.56M
March 17, 2026	66.19	67.31	67.31	68.85	65.68	320,122
March 16, 2026	67.54	65.9	65.9	68.69	65.31	425,679
March 13, 2026	71	68.91	68.57	71.41	68.63	107,151
March 12, 2026	72.45	71.03	71.03	73.91	70.12	263,651
March 11, 2026	73.01	72.68	72.68	75.19	72	362,493
March 10, 2026	70.98	73	73	73.7	70.98	160,811
March 09, 2026	-1	-1	70.3	-1	-1	0
March 06, 2026	76.9	75.32	74.11	76.9	74.96	68,904
March 05, 2026	73.87	76.28	76.28	77.99	73.87	172,821
March 04, 2026	-1	-1	74.11	-1	-1	0
March 02, 2026	75.3	75.49	75.49	77.46	75.1	226,142
February 27, 2026	78.39	78.47	78.47	79.5	77.52	216,178
February 26, 2026	79.21	78.01	78.01	79.99	77.25	150,365
February 25, 2026	79	78.42	78.42	79.31	77.61	289,069
February 24, 2026	80.2	77.98	77.98	80.2	77.12	181,001
February 23, 2026	78.61	78.95	78.95	79.6	77.91	173,935
February 20, 2026	79.32	78.61	78.61	79.35	78.3	104,523
February 19, 2026	82	79.32	79.32	82.31	79.1	257,008
February 18, 2026	81.18	81.62	81.62	86.5	80.1	780,740
February 17, 2026	79.12	81.69	81.69	84	79.12	317,348
February 16, 2026	78.63	79.95	79.95	81	78.63	162,471
February 13, 2026	80.1	79.25	79.25	80.64	78.01	166,388
February 12, 2026	81.3	80	80	84.5	79.51	431,254
February 11, 2026	81.7	80.76	80.76	82.96	80.19	153,507
February 10, 2026	82.9	82.13	82.13	83.5	81.31	141,376
February 09, 2026	80.31	82.32	82.32	82.8	80.19	196,527
February 06, 2026	79.79	79.6	79.6	80.44	77.91	167,635
February 05, 2026	80.99	79.18	79.18	81.34	78.55	149,098
February 04, 2026	81.2	80.08	80.08	81.61	79.5	143,048
February 03, 2026	82.9	80.78	80.78	84.5	80.35	211,053
February 02, 2026	78	77.59	77.59	78	75.43	120,032
February 01, 2026	79.82	77.46	77.46	80.34	77.25	172,187
January 30, 2026	80	79.81	79.81	82	78.3	199,462
January 29, 2026	78.05	81.37	81.37	83	78.05	381,037
January 28, 2026	78.29	78.44	78.44	79.25	76.2	273,083
January 27, 2026	80.2	77.67	77.67	80.28	77.1	233,943
January 23, 2026	85.94	79.71	79.71	88.6	79	394,362
January 22, 2026	77.98	86.13	86.13	88	77.91	2.47M
January 21, 2026	80.12	77.94	77.94	80.68	77.15	250,315
January 20, 2026	82	80.56	80.56	84.8	80	342,679
January 19, 2026	82	81.2	81.2	82	80.16	420,105
January 16, 2026	79.05	82.09	82.09	82.9	79.05	316,419
January 14, 2026	79.53	79.66	79.66	80.6	79.07	175,792
January 13, 2026	79.94	79.53	79.53	81.6	79.1	219,698
January 12, 2026	80.12	79.35	79.35	80.6	77.77	372,537
January 09, 2026	83.5	79.72	79.72	83.65	79	329,960