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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	99.5	97.94	97.94	100.88	97.15	149,085
July 04, 2025	100.83	99.59	99.59	101.5	98.85	175,214
July 03, 2025	100.8	100.35	100.35	101.68	99.84	151,784
July 02, 2025	101.85	100.14	100.14	102.19	98.8	221,023
July 01, 2025	103	101.44	101.44	104.14	101.15	180,952
June 30, 2025	99.01	103.63	103.63	104.6	99.01	908,668
June 27, 2025	96.73	99.43	99.43	100.6	96	714,670
June 26, 2025	95.7	95.84	95.84	97.57	94.5	286,100
June 25, 2025	94.9	95.09	95.09	96.57	93.79	240,800
June 24, 2025	96	94.9	94.9	98.39	94.2	734,215
June 23, 2025	96.4	95.29	95.29	98.79	94.33	1.19M
June 20, 2025	95.96	98.56	98.56	108	94.8	8.43M
June 19, 2025	90.15	97.02	97.02	104.9	89.5	13.04M
June 18, 2025	90	89.28	89.28	93	88.76	206,239
June 17, 2025	90.95	90.6	90.6	92.89	90.25	234,238
June 16, 2025	91.2	90.79	90.79	91.8	88.41	253,415
June 13, 2025	86	91.23	91.23	91.99	86	321,388
June 12, 2025	92.85	88.49	88.49	92.85	87.1	224,298
June 11, 2025	89.07	91.93	91.93	95.3	89	756,710
June 10, 2025	90.67	88.95	88.95	90.67	87.96	183,119
June 09, 2025	89.6	90.05	90.05	91.83	88.39	241,663
June 06, 2025	86.5	89.24	89.24	91.5	86.5	682,404
June 05, 2025	86.89	86.64	86.64	87.99	85.76	118,040
June 04, 2025	86.23	86.32	86.32	87.5	84.78	294,475
June 03, 2025	86	85.99	85.99	87.35	85.5	118,126
June 02, 2025	88	85.77	85.77	88.68	85.25	173,671
May 30, 2025	87	87.55	87.55	89.9	85.77	246,936
May 29, 2025	87.7	86.42	86.42	88.39	85.44	147,906
May 28, 2025	88	88	88	89.88	86.8	183,633
May 27, 2025	83.72	87.89	87.89	89.37	82.88	509,401
May 26, 2025	85.55	83.72	83.72	86	83.15	295,532

Sat Industries Limited (SATINDLTD.NS) NSE