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

Satia Industries Limited (SATIA.NS)

Compare
77.81
+0.92
+(1.20%)
At close: February 21 at 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202577.2579.0076.0077.8177.81232,149
Feb 20, 202577.0079.0075.8776.8976.89271,107
Feb 19, 202575.8078.7075.1978.0178.01350,938
Feb 18, 202576.3576.3574.0075.6675.66254,407
Feb 17, 202576.0076.8974.4375.9775.97157,503
Feb 14, 202580.7580.7576.0676.6276.62256,553
Feb 13, 202581.0082.3280.0080.3380.3385,171
Feb 12, 202582.0282.8978.6281.2181.21155,160
Feb 11, 202584.7084.7180.5082.4482.44262,224
Feb 10, 202584.8985.7083.7784.4884.48101,126
Feb 7, 202586.4086.9985.1685.7385.73110,429
Feb 6, 202586.7288.0086.2886.8086.8085,269
Feb 5, 202588.8089.7084.8186.3786.37218,642
Feb 4, 202588.3689.7887.3188.3488.34163,554
Feb 3, 202586.5089.9584.0588.8988.89255,832
Jan 31, 202585.8087.1085.6585.9885.98144,999
Jan 30, 202586.4287.7784.9985.3385.33147,016
Jan 29, 202585.0687.8085.0686.4386.43126,827
Jan 28, 202588.0088.8583.2885.3085.30171,531
Jan 27, 202590.0090.0085.4986.2886.28148,766
Jan 24, 202590.0090.6589.0189.5589.5567,072
Jan 23, 202589.8190.8889.6690.2090.2066,220
Jan 22, 202591.7091.7088.7589.8189.81100,656
Jan 21, 202594.1594.8990.8591.2191.21147,807
Jan 20, 202593.9595.3492.9093.6593.65102,889
Jan 17, 202594.2694.5092.3293.4593.45103,705
Jan 16, 202592.1294.6992.1294.2094.20125,773
Jan 15, 202588.8192.9788.0292.2792.27260,089
Jan 14, 202587.1590.0087.0188.8188.81230,444
Jan 13, 202591.8592.4085.8586.6786.67307,006
Jan 10, 202595.6095.6090.7291.3791.37204,026
Jan 9, 202594.5195.9194.1195.1295.1259,775
Jan 8, 202593.5096.5592.2895.7595.75248,394
Jan 7, 202591.8093.9391.2692.6692.66220,864
Jan 6, 202596.2596.2591.0191.8491.84238,283
Jan 3, 202596.1696.6595.3095.7695.76118,808
Jan 2, 202595.5796.6095.5296.1696.16101,189
Jan 1, 202595.6896.9594.6295.5695.5694,012
Dec 31, 202493.5696.0092.6795.5695.56141,703
Dec 30, 202496.2096.3093.5793.8093.80145,198
Dec 27, 202494.8096.2093.9895.7195.71170,158
Dec 26, 202494.3595.5493.7094.4794.47125,840
Dec 24, 202496.1596.9492.1993.8493.84673,617
Dec 23, 202498.9699.5395.3095.6795.67303,505
Dec 20, 2024100.60102.0598.0098.1898.18279,310
Dec 19, 202498.00101.4597.75100.46100.46209,184
Dec 18, 2024102.37102.5099.0199.7299.72164,472
Dec 17, 2024101.05103.50100.50102.37102.37340,263
Dec 16, 2024100.60104.0098.00100.88100.88561,074
Dec 13, 202498.18100.9398.05100.06100.06136,098
Dec 12, 2024101.04101.4095.9899.1399.13217,887
Dec 11, 2024102.28104.2599.80101.02101.02554,669
Dec 10, 2024103.81104.3999.75102.24102.24402,454
Dec 9, 2024106.00108.40103.64103.88103.88384,753
Dec 6, 2024105.07107.00103.61105.74105.74184,474
Dec 5, 2024104.95105.42103.55105.07105.07163,809
Dec 4, 2024106.82107.15104.25104.95104.95242,817
Dec 3, 2024106.95108.90106.10106.88106.88294,598
Dec 2, 2024104.89107.61104.00106.90106.90664,198
Nov 29, 2024101.50105.00100.61102.69102.69265,579
Nov 28, 202498.85102.1897.86101.27101.27183,473
Nov 27, 202497.1099.6096.5998.3698.36177,820
Nov 26, 202497.0097.9995.0096.5896.58121,342
Nov 25, 202496.7097.9996.5396.8496.84118,995
Nov 22, 2024 0.10 Dividend
Nov 22, 202496.2596.3294.8295.9595.95111,418
Nov 21, 202496.9896.9893.0095.8995.79141,613
Nov 19, 202494.5598.9094.5496.1896.08247,051
Nov 18, 202496.6096.7093.0094.0693.96162,250
Nov 14, 202496.8198.8594.7095.4095.30481,618
Nov 13, 2024109.16109.1693.0096.8396.73707,148
Nov 12, 2024110.00112.20108.58109.16109.05130,467
Nov 11, 2024111.61112.50109.00110.89110.77143,791
Nov 8, 2024113.45113.55110.95111.40111.28103,638
Nov 7, 2024114.75114.78111.60112.96112.84214,331
Nov 6, 2024112.75114.50112.01114.05113.93234,899
Nov 5, 2024110.25113.33108.80112.48112.36287,318
Nov 4, 2024113.00113.10109.00110.26110.15276,316
Nov 1, 2024111.00113.00110.60112.77112.65268,192
Oct 31, 2024109.90109.97108.33108.85108.74103,532
Oct 30, 2024106.50110.20105.69109.33109.22354,139
Oct 29, 2024106.10106.89105.30106.47106.36149,975
Oct 28, 2024106.57106.57104.50105.60105.49222,100
Oct 25, 2024107.50107.58105.00106.02105.91256,530
Oct 24, 2024110.29110.29106.29107.05106.94274,288
Oct 23, 2024107.00111.80105.14109.60109.49489,161
Oct 22, 2024110.40110.55105.55106.27106.16275,303
Oct 21, 2024112.97113.24110.00110.25110.14104,089
Oct 18, 2024111.00113.88109.20112.97112.85299,395
Oct 17, 2024112.38112.68110.76111.18111.06181,872
Oct 16, 2024112.00112.66111.12112.04111.92130,907
Oct 15, 2024112.29112.99111.51112.24112.12128,768
Oct 14, 2024113.51113.65111.12112.14112.02202,035
Oct 11, 2024112.79113.60111.52113.05112.93196,821
Oct 10, 2024113.00113.30112.04112.69112.57112,903
Oct 9, 2024112.90114.80112.40112.53112.41191,846
Oct 8, 2024111.00113.60109.41112.29112.17369,801
Oct 7, 2024116.45118.98111.10111.65111.53403,416
Oct 4, 2024117.25117.79115.22116.40116.28224,033
Oct 3, 2024118.25119.90116.60117.39117.27265,011
Oct 1, 2024122.00122.00119.20119.60119.48140,281
Sep 30, 2024121.00122.90118.80121.05120.92351,766
Sep 27, 2024120.15122.01119.23120.24120.11290,387
Sep 26, 2024117.75120.70117.63119.84119.72705,406
Sep 25, 2024116.85118.25113.35116.78116.66435,073
Sep 24, 2024117.50118.80115.85116.17116.05347,137
Sep 23, 2024116.30119.30115.30117.77117.65434,809
Sep 20, 2024113.85117.00112.51115.56115.44451,372
Sep 19, 2024114.95115.50111.62113.39113.27377,105
Sep 18, 2024116.26116.48113.85114.57114.45327,114
Sep 17, 2024116.69117.19115.11116.47116.35223,143
Sep 16, 2024117.35117.88115.36116.69116.57330,435
Sep 13, 2024114.70117.25114.36116.14116.02586,208
Sep 12, 2024115.85116.18113.00114.36114.24421,724
Sep 11, 2024117.63117.70115.00115.27115.15246,586
Sep 10, 2024117.17117.97116.03117.04116.92228,925
Sep 9, 2024117.20118.69115.28116.60116.48504,440
Sep 6, 2024117.74119.58115.87116.71116.59321,122
Sep 5, 2024119.30120.81115.00117.33117.21601,946
Sep 4, 2024121.00121.38115.01118.66118.54370,894
Sep 3, 2024122.30122.50120.57121.16121.03155,933
Sep 2, 2024122.65124.45120.25120.65120.52353,450
Aug 30, 2024121.30122.30120.60120.85120.72118,150
Aug 29, 2024124.15124.15119.76120.65120.52319,877
Aug 28, 2024125.00126.85122.50123.03122.90341,167
Aug 27, 2024123.50125.79121.73124.07123.94633,746
Aug 26, 2024123.70129.10121.00122.96122.83708,643
Aug 23, 2024121.70124.40121.00123.38123.25336,316
Aug 22, 2024120.67122.33120.01120.81120.68215,588
Aug 21, 2024 0.10 Dividend
Aug 21, 2024118.00121.70117.80119.73119.61340,108
Aug 20, 2024120.00121.87117.00117.46117.24399,258
Aug 19, 2024118.24120.50117.50119.60119.37334,924
Aug 16, 2024117.50118.55116.10118.24118.02128,107
Aug 14, 2024115.85118.25113.39116.70116.48262,570
Aug 13, 2024120.00120.86114.72115.26115.04407,468
Aug 12, 2024119.90121.99118.80119.85119.62244,279
Aug 9, 2024122.44123.33118.90119.67119.44496,026
Aug 8, 2024122.50122.95120.02120.30120.07161,308
Aug 7, 2024120.50122.73119.00121.39121.16159,081
Aug 6, 2024119.35122.44118.00118.84118.61221,465
Aug 5, 2024123.44123.44117.66118.71118.49420,069
Aug 2, 2024123.00125.59122.34124.44124.20156,603
Aug 1, 2024125.01128.30123.05123.62123.39335,434
Jul 31, 2024125.02125.73124.11124.55124.31226,919
Jul 30, 2024125.50127.70124.55125.02124.78281,244
Jul 29, 2024126.82126.82124.21125.11124.87251,768
Jul 26, 2024125.05128.30125.00125.28125.04293,757
Jul 25, 2024127.55131.79124.01124.38124.14594,515
Jul 24, 2024125.90131.00125.90130.12129.87217,262
Jul 23, 2024126.68130.01122.22126.50126.26289,464
Jul 22, 2024127.10128.95124.73126.68126.44252,828
Jul 19, 2024129.00129.85125.99126.44126.20345,687
Jul 18, 2024132.00133.65128.30128.81128.57293,955
Jul 16, 2024133.51135.13131.91133.01132.76314,982
Jul 15, 2024134.40135.27132.10133.08132.83270,699
Jul 12, 2024135.10137.27132.65133.56133.31436,879
Jul 11, 2024136.95137.60134.50134.82134.56334,240
Jul 10, 2024138.00139.49130.52135.97135.71683,029
Jul 9, 2024139.95141.15137.50137.98137.72469,832
Jul 8, 2024138.28143.49137.43139.84139.581,264,254
Jul 5, 2024137.00140.50135.76138.24137.981,021,148
Jul 4, 2024136.00139.11135.18137.77137.51954,230
Jul 3, 2024135.11139.10133.01135.30135.041,094,764
Jul 2, 2024128.00138.20127.61134.81134.553,374,485
Jul 1, 2024126.94128.62126.35127.74127.50360,982
Jun 28, 2024127.90128.45125.25127.20126.96342,633
Jun 27, 2024131.01132.44125.00126.88126.64585,540
Jun 26, 2024130.70135.90129.26131.65131.401,404,738
Jun 25, 2024130.05135.17128.60131.06130.811,251,090
Jun 24, 2024126.40133.79126.40129.84129.592,019,581
Jun 21, 2024127.00127.88124.10125.93125.69585,471
Jun 20, 2024124.19128.15123.03126.06125.821,012,352
Jun 19, 2024125.85126.24122.80123.55123.32705,436
Jun 18, 2024122.00126.49121.99124.83124.591,224,199
Jun 14, 2024117.60123.97117.40121.19120.962,637,264
Jun 13, 2024116.73118.33116.00117.01116.79325,606
Jun 12, 2024114.95117.50114.95116.04115.82433,382
Jun 11, 2024113.80115.95113.01114.83114.61251,429
Jun 10, 2024113.00114.85112.51113.64113.42214,313
Jun 7, 2024111.55113.00111.05112.40112.19232,406
Jun 6, 2024108.10111.80108.05111.00110.79304,843
Jun 5, 2024106.55109.60104.70108.10107.90204,558
Jun 4, 2024111.10112.45100.30105.25105.05671,505
Jun 3, 2024113.90114.90111.25111.80111.59335,595
May 31, 2024111.50113.25111.15111.80111.59147,070
May 30, 2024113.10114.05111.10111.45111.24199,791
May 29, 2024112.50113.80111.90113.05112.84219,825
May 28, 2024116.95116.95112.50112.90112.69248,583
May 27, 2024115.00118.95113.80114.80114.58566,062
May 24, 2024114.80116.70114.10114.70114.48229,368
May 23, 2024114.30116.05114.25115.25115.03254,184
May 22, 2024115.05115.80114.10114.70114.48150,554
May 21, 2024115.30116.40115.00115.30115.08116,307
May 17, 2024114.40117.30114.40115.55115.33240,332
May 16, 2024116.50116.85114.10114.85114.63126,221
May 15, 2024116.95117.95114.70115.75115.53231,891
May 14, 2024114.05117.30113.30116.45116.23244,469
May 13, 2024115.70115.90111.30113.50113.29282,586
May 10, 2024114.25117.20112.95115.95115.73144,995
May 9, 2024115.75116.95113.55114.75114.53261,343
May 8, 2024117.10117.40115.40115.85115.63153,010
May 7, 2024115.00117.90114.20117.10116.88456,357
May 6, 2024119.40119.85114.45114.95114.73321,396
May 3, 2024121.20121.65116.80117.85117.63487,290
May 2, 2024119.30121.90117.80120.70120.471,001,562
Apr 30, 2024119.35119.85117.95118.80118.58271,474
Apr 29, 2024120.45121.75117.25117.60117.38488,031
Apr 26, 2024119.00120.95119.00120.10119.87361,809
Apr 25, 2024119.90120.75117.85119.30119.07301,286
Apr 24, 2024118.60121.65118.10119.75119.52599,544
Apr 23, 2024118.35119.80116.70118.05117.83416,788
Apr 22, 2024122.20123.40117.10117.75117.53710,575
Apr 19, 2024110.90123.00110.00120.75120.522,040,402
Apr 18, 2024112.10114.15111.20112.25112.04514,178
Apr 16, 2024112.30112.85110.75111.95111.741,029,187
Apr 15, 2024115.05117.20112.30113.30113.09516,072
Apr 12, 2024118.50120.40117.10117.75117.53446,762
Apr 10, 2024120.80121.05118.55119.05118.82250,148
Apr 9, 2024121.55123.10119.15120.30120.07262,877
Apr 8, 2024125.70126.05121.10121.85121.62314,612
Apr 5, 2024126.85127.50124.35124.90124.66368,164
Apr 4, 2024120.20128.80119.75127.55127.311,623,855
Apr 3, 2024118.75120.00117.45119.15118.92457,121
Apr 2, 2024115.00119.45115.00118.70118.48485,656
Apr 1, 2024110.00115.00109.75114.55114.33452,650
Mar 28, 2024108.00110.20107.15108.30108.09726,304
Mar 27, 2024108.50110.00106.00106.55106.35783,021
Mar 26, 2024109.95110.50107.55107.95107.75421,377
Mar 22, 2024109.55112.60109.50109.95109.74497,013
Mar 21, 2024109.55110.35109.25109.55109.34236,303
Mar 20, 2024109.10110.20107.55108.35108.14240,354
Mar 19, 2024110.85112.00108.05108.90108.69390,513
Mar 18, 2024108.80110.50107.80109.75109.54417,185
Mar 15, 2024109.70110.90108.10108.80108.59442,714
Mar 14, 2024106.85113.35106.60110.45110.24964,642
Mar 13, 2024112.90114.25104.00106.00105.80845,866
Mar 12, 2024116.50116.80111.35113.25113.04397,358
Mar 11, 2024120.95121.35115.05116.10115.88265,064
Mar 7, 2024120.05122.30119.75120.30120.07285,125
Mar 6, 2024122.05122.60118.00120.05119.82469,643
Mar 5, 2024123.00123.90120.00122.05121.82326,996
Mar 4, 2024124.80125.55122.00122.80122.57234,006
Mar 1, 2024124.90127.40124.90125.45125.21256,514
Feb 29, 2024122.65124.60120.25124.40124.16231,180
Feb 28, 2024126.45126.80121.20121.90121.67325,439
Feb 27, 2024127.50128.45125.40126.05125.81209,111
Feb 26, 2024129.35129.55126.60127.85127.61250,342
Feb 23, 2024130.45130.80128.00128.75128.51282,574
Feb 22, 2024131.00131.05127.75129.80129.55275,003
Feb 21, 2024129.05131.00128.00130.10129.85370,966