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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	82.61	82.61	84	79.12	193,437
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	81.68	81.68	83.5	81.31	88,777
February 09, 2026	80.31	82.32	82.32	82.8	80.19	196,527
February 06, 2026	79.79	78.79	78.79	79.79	78.01	43,335
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	175,772
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
January 08, 2026	86.5	83.58	83.58	86.5	83.12	281,719
January 07, 2026	88.09	85.64	85.64	90.5	85	664,338
January 06, 2026	86.5	88.16	88.16	88.7	85.23	316,982
January 05, 2026	88.9	86.76	86.76	90.32	85.96	316,931
January 02, 2026	85.49	87.91	87.91	89	84.5	320,389
January 01, 2026	86	84.94	84.94	86.8	84.52	38,188
December 31, 2025	85.7	85.36	85.36	87.85	85.05	50,817
December 30, 2025	89	86.56	86.56	89.49	86.05	128,674
December 29, 2025	87.9	89.14	89.14	91	87.9	122,147
December 26, 2025	90.75	89.41	89.41	92.5	89.01	174,775
December 24, 2025	93.45	90.81	90.81	93.45	90.11	177,247
December 23, 2025	87	92.33	92.33	92.9	86.39	555,087
December 22, 2025	84.3	85.97	85.97	86.55	81.7	487,802
December 19, 2025	80.03	84.11	84.11	84.9	78.26	411,762
December 18, 2025	79.47	78.42	78.42	79.47	78	65,940
December 17, 2025	81.5	79.61	79.61	81.5	79.51	36,624
December 16, 2025	80	80.02	80.02	80.75	78.61	184,491
December 15, 2025	80.15	79.99	79.99	80.85	79.26	148,177
December 12, 2025	82	80.15	80.15	82.95	80.01	103,226
December 11, 2025	80.6	82.12	82.12	82.5	79.21	70,722
December 10, 2025	81	80.34	80.34	81.4	79	67,714
December 09, 2025	78.5	80.13	80.13	81.19	76.5	160,335
December 08, 2025	82.34	79.07	79.07	82.45	78.5	119,047
December 05, 2025	84.6	83.51	83.51	85.12	83.22	17,768
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

Sat Industries Limited (SATINDLTD.NS) NSE