Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Satia Industries Limited (SATIA.BO)

Compare
70.09
-2.06
(-2.86%)
At close: April 4 at 3:28:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202572.5872.8569.2670.0970.0920,165
Apr 3, 202570.8072.8670.8072.1572.1524,622
Apr 2, 202569.8072.8467.9572.1872.1812,397
Apr 1, 202568.0070.1167.0669.7069.708,374
Mar 28, 202569.9070.0065.5666.0466.04114,245
Mar 27, 202572.0072.0067.5767.9067.9033,287
Mar 26, 202570.7570.7568.0068.3568.3570,864
Mar 25, 202572.3173.3469.6070.0470.0440,127
Mar 24, 202573.4074.6672.3072.5772.5757,962
Mar 21, 202572.5073.3671.7572.8072.8033,551
Mar 20, 202572.8973.4270.7071.1871.1842,016
Mar 19, 202574.0074.0070.8271.2871.28116,313
Mar 18, 202567.9272.3867.1171.3171.31184,881
Mar 17, 202568.9670.0167.8568.0768.0716,232
Mar 13, 202570.5070.5068.3368.6868.6838,611
Mar 12, 202570.0571.4570.0070.4970.4918,931
Mar 11, 202569.4972.9968.0071.1171.1141,276
Mar 10, 202573.0173.0169.5069.7969.7937,723
Mar 7, 202572.7573.4472.0072.8972.8925,501
Mar 6, 202572.9574.4972.0072.2972.2922,877
Mar 5, 202570.8972.1469.7971.8871.8849,691
Mar 4, 202567.9971.0966.3369.9469.9412,259
Mar 3, 202570.3871.0166.6066.8766.8778,645
Feb 28, 202574.1074.1069.0770.6070.6017,966
Feb 27, 202574.5376.1073.5373.7073.706,459
Feb 25, 202577.5579.2074.9074.9974.9961,518
Feb 24, 202577.0177.0175.1476.2676.2621,099
Feb 21, 202577.6578.7576.1377.9177.9113,071
Feb 20, 202576.2878.9076.0076.9076.9027,368
Feb 19, 202576.2078.9075.6878.2478.2428,486
Feb 18, 202577.4577.4573.9575.7375.7318,821
Feb 17, 202575.6176.8174.9176.3776.3725,906
Feb 14, 202580.1580.4276.0076.5276.5267,662
Feb 13, 202581.0582.3480.1080.2680.2621,156
Feb 12, 202581.0082.2978.9181.3681.3622,841
Feb 11, 202584.0184.0180.6582.6482.6420,557
Feb 10, 202584.9985.1283.7684.3984.3916,249
Feb 7, 202587.0087.0085.2285.7785.776,850
Feb 6, 202585.5687.9185.5686.7486.7418,560
Feb 5, 202589.7489.7485.4786.4186.4125,652
Feb 4, 202588.6589.9187.2188.6588.6510,612
Feb 3, 202586.9989.1083.9488.6788.6723,596
Feb 1, 202586.7987.7884.0785.5485.547,580
Jan 31, 202587.9887.9885.7285.8685.8617,177
Jan 30, 202586.0187.7984.8185.3285.3225,792
Jan 29, 202584.1287.6784.1286.7186.719,685
Jan 28, 202588.1088.1083.4185.2885.2822,633
Jan 27, 202588.2588.5085.5586.3386.3315,513
Jan 24, 202588.6390.2288.6389.3489.344,833
Jan 23, 202589.0090.9089.0090.1290.129,686
Jan 22, 202594.3094.3088.8090.1290.1227,185
Jan 21, 202595.1595.1590.6691.4491.4413,082
Jan 20, 202593.7095.2893.0093.6493.6424,503
Jan 17, 202593.7594.5192.3393.4793.4711,150
Jan 16, 202592.0094.8692.0094.3094.308,815
Jan 15, 202590.5992.7988.3091.9991.9930,093
Jan 14, 202588.5790.0886.6788.9788.9742,506
Jan 13, 202593.3693.3686.0086.8386.8383,409
Jan 10, 202596.8496.8490.7591.5391.5380,661
Jan 9, 202594.7595.7093.8495.2195.217,014
Jan 8, 202593.4496.6392.3395.7295.7232,912
Jan 7, 202591.6694.6391.3992.7592.7534,506
Jan 6, 202595.5897.1691.4691.9391.9312,294
Jan 3, 202596.5996.5995.4895.5895.588,393
Jan 2, 202595.3796.6395.3696.1196.1116,188
Jan 1, 202595.0096.8894.7595.7795.7712,933
Dec 31, 202493.7595.9592.8595.3595.3521,537
Dec 30, 202496.3596.3593.5093.8093.806,044
Dec 27, 202496.4096.4093.9595.4595.4522,598
Dec 26, 202494.7595.5093.6594.5094.5014,726
Dec 24, 202498.0098.0092.4593.8593.8584,697
Dec 23, 2024102.00102.0095.2095.7095.7044,952
Dec 20, 2024101.75102.1098.0098.2598.2520,074
Dec 19, 202499.00101.4598.30100.40100.4031,220
Dec 18, 2024104.45104.4599.2599.9099.9034,778
Dec 17, 2024101.05103.45100.15102.30102.3035,640
Dec 16, 2024102.00103.8599.55101.05101.0539,381
Dec 13, 202497.00100.6097.00100.00100.0021,022
Dec 12, 2024100.90100.9596.2599.5099.5035,922
Dec 11, 2024104.00104.0099.85101.20101.2057,003
Dec 10, 2024104.00105.00100.00102.30102.3058,918
Dec 9, 2024105.20108.20103.75103.95103.9541,238
Dec 6, 2024104.25107.10104.00105.75105.7522,648
Dec 5, 2024104.25105.40103.50105.15105.1528,224
Dec 4, 2024107.65107.65104.20105.05105.0541,698
Dec 3, 2024107.45108.50106.50106.95106.9538,609
Dec 2, 2024103.50107.70103.50106.75106.7594,723
Nov 29, 2024102.40105.05100.25102.75102.7535,169
Nov 28, 202499.85101.5597.95101.20101.2023,534
Nov 27, 202497.8599.6096.3098.6098.6025,852
Nov 26, 202498.7598.7595.9596.7096.7018,369
Nov 25, 202497.2597.9596.6596.9096.905,233
Nov 22, 2024 0.10 Dividend
Nov 22, 202497.8597.8594.7095.5095.5022,004
Nov 21, 202496.8096.8093.4096.0095.9012,292
Nov 19, 202496.9599.3595.1596.0095.9031,065
Nov 18, 202496.7096.7092.8594.0093.9049,786
Nov 14, 202496.2598.5594.9595.8595.7538,761
Nov 13, 2024108.05110.0094.4596.2596.15128,441
Nov 12, 2024109.15112.05108.75109.50109.3921,212
Nov 11, 2024110.80112.00108.55111.20111.0834,417
Nov 8, 2024112.80113.05110.80111.75111.6323,846
Nov 7, 2024116.25116.25112.00113.10112.9814,659
Nov 6, 2024112.50114.50112.25113.95113.8319,190
Nov 4, 2024115.95115.95109.05110.40110.298,596
Nov 1, 2024112.05113.15111.10112.65112.5333,203
Oct 31, 2024110.55111.45108.20109.25109.142,568
Oct 29, 2024108.40108.40105.50106.30106.199,240
Oct 28, 2024104.15106.45104.15105.35105.2432,743
Oct 25, 2024108.00108.00104.25106.25106.1450,629
Oct 24, 2024106.25109.65106.25107.05106.9448,326
Oct 23, 2024108.00111.80105.00109.85109.7435,224
Oct 22, 2024112.55112.55105.35106.10105.9934,664
Oct 21, 2024113.00113.00110.00110.30110.1920,323
Oct 18, 2024110.65113.65109.00113.00112.8850,175
Oct 17, 2024112.00112.55110.55111.35111.2315,858
Oct 16, 2024111.00112.60111.00112.20112.0814,466
Oct 15, 2024112.15113.20111.75112.30112.187,767
Oct 14, 2024113.95113.95111.50112.10111.989,500
Oct 11, 2024112.30113.40111.65112.90112.7826,234
Oct 10, 2024114.50114.50112.10112.70112.5830,220
Oct 9, 2024113.45114.70112.30112.55112.4317,478
Oct 8, 2024112.00113.50110.00112.45112.3315,158
Oct 7, 2024115.50118.05111.00111.50111.3851,389
Oct 4, 2024116.70117.90115.50116.85116.7337,868
Oct 3, 2024117.35119.50116.70117.40117.2875,506
Oct 1, 2024120.70121.80119.50119.70119.584,156
Sep 30, 2024122.00122.50119.00120.90120.7722,294
Sep 27, 2024121.75122.45119.30120.20120.0778,824
Sep 26, 2024117.00121.05117.00119.85119.7354,448
Sep 25, 2024114.65117.90113.40116.50116.3834,540
Sep 24, 2024117.10118.65115.75116.25116.1358,632
Sep 23, 2024117.75119.50115.45117.80117.6828,602
Sep 20, 2024113.05116.80112.75115.45115.3327,255
Sep 19, 2024114.50115.65111.55113.25113.1324,801
Sep 18, 2024116.00116.35114.00114.55114.4354,142
Sep 17, 2024116.00117.05115.20116.70116.5838,310
Sep 16, 2024117.00117.70115.75116.75116.6317,842
Sep 13, 2024114.50117.00114.50116.05115.9320,208
Sep 12, 2024116.85116.85113.00114.30114.1837,763
Sep 11, 2024116.55117.70115.05115.30115.1826,339
Sep 10, 2024116.15117.85115.00117.05116.9378,156
Sep 9, 2024118.40118.40115.55116.75116.6321,242
Sep 6, 2024118.75118.75115.60116.50116.3851,836
Sep 5, 2024120.30120.90115.75117.60117.4852,588
Sep 4, 2024119.05121.15115.75118.90118.7814,230
Sep 3, 2024123.30123.30120.55121.10120.9731,348
Sep 2, 2024121.00124.35120.30120.65120.5263,977
Aug 30, 2024122.00122.00120.70120.95120.8222,733
Aug 29, 2024125.55125.55119.85120.70120.5714,442
Aug 28, 2024125.30126.55122.70123.00122.8722,946
Aug 26, 2024123.05127.55121.50122.90122.7730,831
Aug 23, 2024121.00124.30120.90123.05122.9218,085
Aug 22, 2024121.75122.50119.25120.45120.3247,315
Aug 21, 2024 0.10 Dividend
Aug 21, 2024117.05121.80117.05119.80119.6835,273
Aug 20, 2024121.40121.40117.00117.55117.3327,589
Aug 19, 2024118.10120.55117.35119.85119.6221,356
Aug 16, 2024116.95118.50116.55118.05117.8320,770
Aug 14, 2024114.55118.00113.50116.95116.7326,378
Aug 13, 2024119.85120.95114.75115.65115.4343,168
Aug 12, 2024118.00121.50117.00119.85119.6216,769
Aug 9, 2024121.70123.35118.70119.35119.1235,219
Aug 8, 2024122.90122.90120.05120.30120.0712,218
Aug 7, 2024121.00122.75119.10121.40121.1721,755
Aug 6, 2024118.20122.60118.20118.90118.689,050
Aug 5, 2024123.00123.00116.75118.65118.4390,049
Aug 2, 2024121.65125.45121.65124.65124.4126,096
Aug 1, 2024125.55127.00123.05123.80123.5714,084
Jul 31, 2024123.50125.55123.50124.45124.2119,634
Jul 30, 2024124.20127.85124.20125.00124.7630,615
Jul 29, 2024125.35126.80124.40125.20124.9629,278
Jul 26, 2024125.00128.00124.95125.30125.0612,480
Jul 25, 2024135.75135.75124.00124.35124.1122,991
Jul 24, 2024125.00131.00125.00130.00129.7537,742
Jul 23, 2024128.40129.95122.00127.10126.8661,722
Jul 22, 2024127.90128.75124.85126.80126.5613,956
Jul 19, 2024128.00129.60126.00126.20125.9622,354
Jul 18, 2024133.65133.65128.05128.55128.3119,098
Jul 16, 2024132.60135.00132.00133.00132.7521,851
Jul 15, 2024133.50135.25132.05132.95132.7046,270
Jul 12, 2024133.00137.20132.45133.80133.5556,459
Jul 11, 2024138.35138.35134.40134.85134.5920,971
Jul 10, 2024137.80139.35130.75135.80135.5437,646
Jul 9, 2024139.85141.00137.45137.95137.6928,210
Jul 8, 2024138.00143.40137.25139.60139.34152,963
Jul 5, 2024138.80140.35136.00138.30138.0473,699
Jul 4, 2024133.20139.10133.20137.75137.49109,060
Jul 3, 2024135.30139.00132.95135.20134.94136,108
Jul 2, 2024129.00138.00127.65134.90134.64278,608
Jul 1, 2024126.45128.60126.15128.00127.7623,040
Jun 28, 2024128.05128.20124.85127.15126.9151,560
Jun 27, 2024130.10132.50125.25127.25127.0122,231
Jun 26, 2024131.85135.80129.25131.35131.1084,501
Jun 25, 2024129.90135.00128.40130.85130.60130,674
Jun 24, 2024126.65133.85126.65129.90129.65103,025
Jun 21, 2024126.55127.90124.00125.85125.6199,370
Jun 20, 2024123.50128.10121.05126.55126.3178,370
Jun 19, 2024125.85126.00122.65123.50123.2732,364
Jun 18, 2024121.25126.20121.25124.60124.36220,225
Jun 14, 2024116.25124.00116.25121.25121.02216,327
Jun 13, 2024115.90118.30115.90117.05116.8361,455
Jun 12, 2024116.00117.65115.60116.10115.8828,516
Jun 11, 2024112.25115.85112.25114.75114.5315,672
Jun 10, 2024113.35115.00111.95113.60113.3981,186
Jun 7, 2024110.70114.10110.70112.45112.2426,496
Jun 6, 2024109.90111.65108.20110.85110.64100,045
Jun 5, 2024108.20110.15104.60108.10107.9076,152
Jun 4, 2024111.70111.70100.90105.45105.2545,810
Jun 3, 2024112.80113.90110.90111.70111.4950,081
May 31, 2024111.30112.95111.15111.80111.5938,912
May 30, 2024113.50113.70111.20111.45111.2415,737
May 29, 2024111.90113.80111.90112.85112.6416,561
May 28, 2024115.30115.35112.60112.85112.6445,526
May 27, 2024115.85118.80113.75115.20114.9843,195
May 24, 2024114.80116.50114.10114.60114.3829,914
May 23, 2024114.10115.90114.05115.30115.0827,346
May 22, 2024115.00115.90114.30114.70114.4824,248
May 21, 2024117.60117.60115.05115.60115.387,438
May 17, 2024114.80117.00114.80115.60115.3836,362
May 16, 2024116.05116.90114.50114.90114.6811,577
May 15, 2024116.00117.95115.00115.65115.4323,506
May 14, 2024115.55117.30113.40116.60116.3821,067
May 13, 2024115.65116.00112.00113.60113.3911,410
May 10, 2024113.10116.95113.00115.65115.4325,520
May 9, 2024115.80116.80113.60115.10114.8810,850
May 8, 2024116.95117.20115.55115.80115.585,799
May 7, 2024115.80117.55114.65117.05116.8320,036
May 6, 2024119.95119.95114.50114.90114.6833,555
May 3, 2024121.05121.45117.00117.60117.3826,130
May 2, 2024119.85122.00118.10120.50120.2734,798
Apr 30, 2024117.15119.75117.15118.70118.4818,791
Apr 29, 2024120.25121.50116.60117.30117.0878,227
Apr 26, 2024119.15121.05119.15120.15119.9229,506
Apr 25, 2024118.80120.75117.35119.25119.0283,368
Apr 24, 2024118.75121.85118.40120.05119.8274,545
Apr 23, 2024117.85119.70116.75118.10117.8836,963
Apr 22, 2024122.00123.05117.50117.80117.5890,613
Apr 19, 2024111.05123.30110.00120.85120.6299,596
Apr 18, 2024112.00113.75112.00112.20111.9918,080
Apr 16, 2024111.20112.80110.70111.90111.6926,668
Apr 15, 2024115.20115.70112.60113.10112.8931,148
Apr 12, 2024118.30120.35117.20117.60117.3894,646
Apr 10, 2024120.65120.95118.55119.10118.878,992
Apr 9, 2024121.70122.85119.15120.10119.8772,974
Apr 8, 2024125.00125.95121.20121.90121.6712,341
Apr 5, 2024126.70127.70124.35124.75124.5174,091
Apr 4, 2024120.70130.00119.75127.55127.31547,705