Satia Industries Ltd (IN:SATIA)
:SATIA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
55.00
57.60
54.09
57.21
57.21
+2.53%
3,760
0.51
Apr 01, 2026
58.00
58.00
53.34
55.80
55.80
+9.13%
12,733
1.74
Mar 31, 2026
51.13
54.48
50.62
51.13
51.13
0.00%
0
0.00
Mar 30, 2026
54.48
54.48
50.62
51.13
51.13
-6.13%
40,448
5.94
Mar 27, 2026
57.07
57.07
54.05
54.47
54.47
-4.69%
24,531
3.78
Mar 26, 2026
57.15
60.00
57.00
57.15
57.15
0.00%
0
0.00
Mar 25, 2026
60.00
60.00
57.00
57.15
57.15
-0.09%
31,533
5.18
Mar 24, 2026
56.75
58.61
56.44
57.20
57.20
-0.16%
11,631
1.96
Mar 23, 2026
64.00
64.00
56.92
57.29
57.29
-4.07%
3,866
0.65
Mar 20, 2026
57.00
61.79
57.00
59.72
59.72
+2.07%
11,922
2.06
Mar 19, 2026
58.50
59.69
58.23
58.51
58.51
-2.35%
12,376
2.21
Mar 18, 2026
59.50
60.58
59.45
59.92
59.92
+0.79%
9,907
1.81
Mar 17, 2026
59.70
60.02
58.90
59.45
59.45
+0.51%
2,816
0.52
Mar 16, 2026
59.51
60.04
58.61
59.15
59.15
-0.77%
10,068
1.90
Mar 13, 2026
62.00
62.85
58.68
59.61
59.61
-4.35%
25,968
5.24
Mar 12, 2026
62.00
63.26
61.13
62.32
62.32
-0.08%
1,997
0.40
Mar 11, 2026
62.29
63.42
62.10
62.37
62.37
+0.71%
3,598
0.73
Mar 10, 2026
61.98
63.01
60.97
61.93
61.93
+0.31%
7,950
1.63
Mar 09, 2026
62.00
62.00
59.69
61.74
61.74
-0.08%
9,960
2.04
Mar 06, 2026
62.21
62.69
61.75
61.79
61.79
-0.96%
2,009
0.41
Mar 05, 2026
61.84
62.66
61.84
62.39
62.39
+1.02%
894
0.18
Mar 04, 2026
59.00
63.42
59.00
61.76
61.76
-2.95%
5,460
1.08
Mar 03, 2026
63.64
64.25
58.54
63.64
63.64
0.00%
0
0.00
Mar 02, 2026
58.54
64.25
58.54
63.64
63.64
-4.33%
15,992
3.31
Feb 27, 2026
64.22
67.50
63.81
66.52
66.52
+2.54%
15,946
3.42
Feb 26, 2026
64.72
64.90
64.15
64.87
64.87
+0.08%
827
0.18
Feb 25, 2026
64.31
65.85
64.25
64.82
64.82
+0.87%
1,456
0.31
Feb 24, 2026
64.00
64.26
63.10
64.26
64.26
-1.12%
749
0.16
Feb 23, 2026
66.07
67.00
64.74
64.99
64.99
-1.63%
4,628
0.97
Feb 20, 2026
67.40
67.59
66.05
66.07
66.07
-1.20%
3,436
0.71
Feb 19, 2026
68.96
68.96
66.26
66.87
66.87
-3.09%
6,843
1.44
Feb 18, 2026
68.41
70.00
67.84
69.00
69.00
+2.74%
27,613
6.29
Feb 17, 2026
67.23
69.77
66.30
67.16
67.16
-0.87%
1,658
0.35
Feb 16, 2026
70.00
70.43
67.00
67.46
67.46
-0.43%
11,517
2.49
Feb 13, 2026
66.93
69.21
65.22
67.75
67.75
+2.60%
8,463
1.80
Feb 12, 2026
66.00
68.04
65.44
66.03
66.03
+1.84%
15,710
3.20
Feb 11, 2026
62.94
66.00
62.52
64.84
64.84
+3.02%
4,777
0.97
Feb 10, 2026
62.75
64.58
62.75
62.94
62.94
-0.10%
1,433
0.29
Feb 09, 2026
62.00
63.36
61.80
63.00
63.00
+2.86%
4,015
0.80
Feb 06, 2026
62.36
62.36
60.51
61.25
61.25
-1.78%
2,859
0.57
Feb 05, 2026
63.00
64.05
62.00
62.36
62.36
-0.49%
3,410
0.69
Feb 04, 2026
58.70
63.44
58.70
62.67
62.67
+4.43%
6,820
1.38
Feb 03, 2026
60.60
62.32
60.00
60.01
60.01
-0.45%
14,050
2.93
Feb 02, 2026
60.00
60.31
59.14
60.28
60.28
+0.10%
1,053
0.22
Jan 30, 2026
59.00
60.57
58.47
60.22
60.22
+1.43%
1,023
0.21
Jan 29, 2026
61.00
61.41
58.50
59.37
59.37
-3.24%
8,117
1.68
Jan 28, 2026
60.53
61.58
59.85
61.36
61.36
+3.30%
1,934
0.39
Jan 27, 2026
60.00
60.23
58.75
59.40
59.40
-1.12%
3,241
0.66
Jan 26, 2026
60.07
69.00
59.08
60.07
60.07
0.00%
0
0.00
Jan 23, 2026
69.00
69.00
59.08
60.07
60.07
-5.99%
6,838
1.36
Rows: