Education
About Us
Working with TipRanks
Follow Us
Satia Industries Ltd (IN:SATIA)
:SATIA
Time Period
1Y
Events
Historical Prices
Rows:
Aug 07, 2025
83.31
83.31
80.40
81.10
81.10
-3.43%
6,891
0.30
Aug 06, 2025
82.92
85.25
82.50
83.98
83.98
+1.28%
21,154
0.92
Aug 05, 2025
82.67
82.93
82.00
82.92
82.92
+1.07%
3,428
0.15
Aug 04, 2025
82.75
84.24
82.00
82.04
82.04
-1.01%
3,515
0.15
Aug 01, 2025
85.00
86.26
82.50
82.88
82.88
-2.88%
8,712
0.38
Jul 31, 2025
83.50
85.46
82.50
85.34
85.34
+1.72%
1,032
0.04
Jul 30, 2025
84.98
85.08
83.78
83.90
83.90
-0.70%
5,355
0.23
Jul 29, 2025
83.80
86.30
83.80
84.49
84.49
-1.89%
8,114
0.35
Jul 28, 2025
85.99
86.53
84.31
86.12
86.12
+0.10%
41,330
1.83
Jul 25, 2025
86.92
87.07
85.42
86.03
86.03
-0.76%
8,201
0.36
Jul 24, 2025
85.51
87.46
85.51
86.69
86.69
-0.47%
8,003
0.35
Jul 23, 2025
87.66
88.00
87.00
87.10
87.10
-0.77%
10,816
0.47
Jul 22, 2025
86.75
89.09
86.75
87.78
87.78
-0.65%
6,446
0.28
Jul 21, 2025
89.00
89.17
88.20
88.35
88.35
-1.53%
14,103
0.61
Jul 18, 2025
90.30
90.51
89.30
89.72
89.72
-0.17%
16,281
0.71
Jul 17, 2025
91.00
92.28
89.80
89.87
89.87
-1.50%
6,700
0.28
Jul 16, 2025
89.64
92.14
88.43
91.24
91.24
+1.78%
33,555
1.45
Jul 15, 2025
88.76
90.20
88.72
89.64
89.64
+1.72%
6,147
0.26
Jul 14, 2025
87.01
90.14
87.01
88.12
88.12
-0.92%
15,445
0.66
Jul 11, 2025
90.61
90.65
88.44
88.94
88.94
-2.08%
14,199
0.61
Jul 10, 2025
90.00
91.16
90.00
90.83
90.83
+0.10%
5,276
0.23
Jul 09, 2025
90.25
92.23
90.25
90.74
90.74
-1.19%
5,525
0.23
Jul 08, 2025
91.00
93.10
91.00
91.83
91.83
-1.10%
12,784
0.52
Jul 07, 2025
93.31
94.78
91.44
92.85
92.85
-0.99%
22,170
0.90
Jul 04, 2025
90.01
95.06
90.01
93.78
93.78
+3.24%
24,611
1.01
Jul 03, 2025
90.62
92.00
90.40
90.84
90.84
+0.24%
4,356
0.18
Jul 02, 2025
91.64
91.64
89.22
90.62
90.62
-0.63%
7,444
0.29
Jul 01, 2025
94.00
94.00
90.13
91.19
91.19
-1.48%
22,545
0.86
Jun 30, 2025
91.28
93.72
90.15
92.56
92.56
+3.49%
35,380
1.32
Jun 27, 2025
88.10
91.45
86.98
89.44
89.44
+2.63%
21,418
0.79
Jun 26, 2025
87.60
88.96
86.47
87.15
87.15
-1.76%
9,895
0.35
Jun 25, 2025
89.28
89.28
87.57
88.71
88.71
-0.20%
40,344
1.45
Jun 24, 2025
82.60
97.00
81.86
88.89
88.89
+7.89%
361,868
15.94
Jun 23, 2025
79.55
82.98
79.42
82.39
82.39
+2.02%
15,136
0.62
Jun 20, 2025
78.64
81.68
78.64
80.76
80.76
+1.66%
19,107
0.71
Jun 19, 2025
80.11
84.99
78.74
79.44
79.44
-0.81%
22,564
0.84
Jun 18, 2025
78.86
80.63
78.52
80.09
80.09
+0.57%
5,942
0.22
Jun 17, 2025
82.15
82.15
79.46
79.64
79.64
-1.64%
8,778
0.32
Jun 16, 2025
81.46
82.19
79.87
80.97
80.97
-1.21%
22,858
0.82
Jun 13, 2025
81.25
82.51
80.58
81.96
81.96
-1.30%
5,709
0.20
Jun 12, 2025
86.09
86.09
82.48
83.04
83.04
-2.39%
13,163
0.46
Jun 11, 2025
80.58
85.50
80.58
85.07
85.07
+3.86%
36,823
1.30
Jun 10, 2025
81.99
83.34
81.38
81.91
81.91
+0.56%
10,577
0.37
Jun 09, 2025
82.00
82.45
81.03
81.45
81.45
+1.17%
10,781
0.37
Jun 06, 2025
79.86
82.50
79.52
80.51
80.51
+0.80%
91,807
3.19
Jun 05, 2025
79.99
81.81
78.00
79.87
79.87
+1.32%
33,151
1.16
Jun 04, 2025
79.99
79.99
77.51
78.83
78.83
-0.15%
18,725
0.66
Jun 03, 2025
78.45
79.10
78.02
78.95
78.95
+0.52%
18,825
0.65
Jun 02, 2025
76.50
79.65
76.50
78.54
78.54
+0.50%
23,841
0.82
May 30, 2025
79.00
79.33
77.47
78.15
78.15
-1.41%
3,623
0.12
Rows: