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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	84.44	84.64	84.64	85.9	83	138,562
December 03, 2025	85.9	85.32	85.32	85.9	84.67	33,483
December 02, 2025	85.33	85.06	85.06	85.89	83.35	133,022
December 01, 2025	87.09	85.33	85.33	88	85.01	108,024
November 28, 2025	87.8	86.56	86.56	89.1	86	176,761
November 27, 2025	87.36	87.58	87.58	89.4	86.38	436,510
November 26, 2025	85.4	86.52	86.52	87	85.05	107,412
November 25, 2025	83.5	85.4	85.4	86	83.5	57,298
November 24, 2025	85.5	84.16	84.16	86.48	83.75	88,478
November 21, 2025	83.91	84.45	84.45	87.5	81.55	249,939
November 19, 2025	86.4	86.13	86.13	87	86.01	7,399
November 18, 2025	87	86.85	86.85	88.45	86	62,955
November 17, 2025	88.47	87.28	87.28	88.83	87	102,980
November 14, 2025	92	88.56	88.56	94.1	87	7,271
November 13, 2025	89.95	89	89	90.5	86.68	322
November 12, 2025	89	89.1	89.1	92.29	88.12	2,514
November 11, 2025	90	89.34	89.34	90.59	88.42	125,274
November 10, 2025	90.1	89.17	89.17	91.91	88.16	309,455
November 07, 2025	85.6	90.13	90.13	90.7	83.62	454,047
November 06, 2025	85	84.8	84.8	87	84.45	336,895
November 04, 2025	87	86.11	86.11	87	85.05	193,380
November 03, 2025	87.2	86.61	86.61	88.5	86.47	302,575
October 31, 2025	86.75	87.04	87.04	89.75	86.21	566,533
October 30, 2025	86.05	86.75	86.75	88	86.05	181,069
October 29, 2025	85.83	86.94	86.94	88.69	85.3	273,860
October 28, 2025	85	85.02	85.02	86	84.15	223,840
October 27, 2025	86	85.23	85.23	86.5	84.1	168,458
October 24, 2025	83	85.27	85.27	86.75	81.31	375,603
October 23, 2025	77.45	82.07	82.07	83	76.14	456,704
October 21, 2025	78.35	77.03	77.03	78.9	76.59	103,669
October 20, 2025	77.71	77.72	77.72	79	77	128,157
October 17, 2025	78.8	77.49	77.49	80.35	74.91	585,873
October 16, 2025	84.79	79.46	79.46	85.16	76.26	615,200
October 15, 2025	86	84.36	84.36	86.29	84	117,650
October 14, 2025	88	85.09	85.09	88	84.7	104,407
October 13, 2025	88.64	86.97	86.97	88.9	86.5	146,744
October 10, 2025	89.72	88.64	88.64	90.44	88.1	194,774
October 09, 2025	88	89.2	89.2	90.55	87.6	250,769
October 08, 2025	89.11	88.85	88.85	90.6	88.35	252,333
October 07, 2025	85.6	88.68	88.68	89	85.18	278,512
October 06, 2025	93.5	86.55	86.55	93.5	85.5	425,801
October 03, 2025	88.39	92.69	92.69	93.99	87.99	491,345
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

Sat Industries Limited (SATINDLTD.NS) NSE