tiprankstipranks
Trending News
More News >
Sat Industries Limited. (IN:SATINDLTD)
:SATINDLTD
India Market
Advertisement

Sat Industries Limited. (SATINDLTD) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
98.40
100.70
97.80
100.00
100.00
-1.96%
18,150
0.23
Jul 28, 2025
95.50
103.75
95.50
102.00
102.00
-1.02%
35,522
0.45
Jul 25, 2025
104.20
105.80
102.25
103.05
103.05
-1.10%
29,318
0.37
Jul 24, 2025
107.60
107.60
103.30
104.20
104.20
-2.21%
41,754
0.53
Jul 23, 2025
109.00
109.15
106.05
106.55
106.55
-1.84%
57,585
0.74
Jul 22, 2025
108.50
112.95
107.90
108.55
108.55
+0.14%
24,686
0.32
Jul 21, 2025
111.30
111.85
108.10
108.40
108.40
-2.08%
17,292
0.22
Jul 18, 2025
111.50
113.05
110.00
110.70
110.70
-1.77%
66,491
0.86
Jul 17, 2025
112.75
113.90
110.75
112.70
112.70
+1.76%
85,832
1.13
Jul 16, 2025
108.95
111.60
108.00
110.75
110.75
+1.75%
81,673
1.08
Jul 15, 2025
106.65
112.40
105.35
108.85
108.85
+4.61%
228,542
3.18
Jul 14, 2025
99.05
105.00
99.05
104.05
104.05
+3.28%
61,157
0.85
Jul 11, 2025
99.75
103.55
99.50
100.75
100.75
+1.31%
18,415
0.25
Jul 10, 2025
99.50
100.45
98.00
99.45
99.45
+0.10%
19,466
0.27
Jul 09, 2025
97.45
100.80
97.30
99.35
99.35
+2.69%
23,141
0.32
Jul 08, 2025
96.80
99.00
96.35
96.75
96.75
-1.07%
6,826
0.09
Jul 07, 2025
99.00
100.70
97.20
97.80
97.80
-1.31%
8,750
0.12
Jul 04, 2025
100.10
101.25
98.90
99.10
99.10
-1.25%
36,889
0.50
Jul 03, 2025
103.20
104.00
99.95
100.35
100.35
-0.25%
31,459
0.43
Jul 02, 2025
101.25
102.25
99.00
100.60
100.60
-0.69%
23,630
0.32
Jul 01, 2025
103.00
104.10
100.95
101.30
101.30
-2.30%
42,944
0.56
Jun 30, 2025
101.99
104.53
100.22
103.69
103.69
+4.11%
101,281
1.29
Jun 27, 2025
95.50
100.00
95.50
99.60
99.60
+3.93%
45,822
0.58
Jun 26, 2025
96.99
97.66
94.42
95.83
95.83
+0.50%
64,586
0.81
Jun 25, 2025
95.00
96.30
92.00
95.35
95.35
+0.37%
55,676
0.70
Jun 24, 2025
95.70
98.41
94.13
95.00
95.00
-0.36%
131,693
1.68
Jun 23, 2025
97.22
98.61
94.75
95.34
95.34
-3.26%
100,794
1.29
Jun 20, 2025
96.34
107.50
94.94
98.55
98.55
+1.32%
1,051,911
16.73
Jun 19, 2025
90.22
104.95
89.60
97.27
97.27
+8.79%
1,502,969
37.38
Jun 18, 2025
90.70
92.79
88.79
89.41
89.41
-1.42%
37,174
0.87
Jun 17, 2025
92.00
92.78
90.50
90.70
90.70
-0.33%
31,487
0.72
Jun 16, 2025
91.17
91.80
88.36
91.00
91.00
-0.19%
11,328
0.26
Jun 13, 2025
87.00
91.70
86.31
91.17
91.17
+2.44%
31,527
0.71
Jun 12, 2025
92.72
92.72
88.00
89.00
89.00
-3.11%
24,335
0.54
Jun 11, 2025
87.17
95.00
87.17
91.86
91.86
+3.47%
46,780
1.05
Jun 10, 2025
90.50
90.50
87.90
88.78
88.78
-1.47%
37,599
0.85
Jun 09, 2025
90.30
91.60
88.53
90.10
90.10
+0.29%
21,076
0.48
Jun 06, 2025
87.53
91.27
86.55
89.84
89.84
+4.42%
31,663
0.71
Jun 05, 2025
87.22
87.42
85.94
86.04
86.04
-0.21%
4,614
0.10
Jun 04, 2025
89.95
89.95
84.82
86.22
86.22
+0.49%
32,428
0.72
Jun 03, 2025
85.89
87.36
85.59
85.80
85.80
+0.01%
23,317
0.52
Jun 02, 2025
89.00
89.00
85.00
85.79
85.79
-2.13%
85,681
1.97
May 30, 2025
86.00
89.72
86.00
87.66
87.66
+1.40%
29,107
0.65
May 29, 2025
88.02
88.03
85.59
86.45
86.45
-1.77%
34,866
0.78
May 28, 2025
90.00
90.00
86.84
88.01
88.01
+0.13%
36,654
0.83
May 27, 2025
84.01
89.20
82.76
87.90
87.90
+4.98%
108,841
2.56
May 26, 2025
85.92
85.92
83.54
83.73
83.73
-2.55%
46,418
1.09
May 23, 2025
83.69
87.49
83.65
85.92
85.92
+2.51%
10,657
0.25
May 22, 2025
84.85
84.90
83.45
83.82
83.82
-1.26%
4,922
0.11
May 21, 2025
85.00
85.66
84.01
84.89
84.89
-0.08%
6,616
0.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis