BSE - Delayed Quote INR

Satin Creditcare Network Limited (SATIN.BO)

Compare
151.50
+5.30
+(3.63%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025146.00152.40145.10151.50151.5012,941
Jan 17, 2025147.25148.25144.50146.20146.207,118
Jan 16, 2025148.75151.05147.20147.80147.802,682
Jan 15, 2025146.65148.20144.00146.60146.609,621
Jan 14, 2025140.00147.70140.00145.05145.0527,085
Jan 13, 2025150.45150.45138.20146.20146.2050,038
Jan 10, 2025154.00154.00148.40150.45150.4518,557
Jan 9, 2025155.55161.50151.90152.90152.9019,842
Jan 8, 2025149.75164.75147.00155.55155.5535,951
Jan 7, 2025147.30149.75144.90148.90148.906,191
Jan 6, 2025155.25155.25146.00146.85146.8514,465
Jan 3, 2025153.00155.30152.35152.90152.9013,890
Jan 2, 2025151.00155.10150.00154.00154.005,550
Jan 1, 2025150.75152.05149.55151.05151.052,754
Dec 31, 2024148.05151.50144.90150.45150.458,769
Dec 30, 2024150.20150.20144.30145.15145.1516,694
Dec 27, 2024147.15147.65145.00147.25147.2516,804
Dec 26, 2024146.05148.45144.65146.05146.0532,618
Dec 24, 2024149.20149.20145.90147.35147.352,925
Dec 23, 2024149.70149.70145.40146.10146.108,277
Dec 20, 2024169.00169.00148.15149.05149.0527,432
Dec 19, 2024156.25157.35153.85155.50155.5032,608
Dec 18, 2024164.40164.40156.95158.40158.4017,771
Dec 17, 2024163.90163.90160.45161.05161.057,735
Dec 16, 2024166.35166.35161.85164.40164.4017,472
Dec 13, 2024163.75167.90161.05164.55164.5527,743
Dec 12, 2024168.00168.25162.15163.65163.6517,251
Dec 11, 2024166.10170.75165.60167.00167.0029,851
Dec 10, 2024158.85170.25158.55169.25169.2552,737
Dec 9, 2024162.30162.30158.30158.85158.8512,066
Dec 6, 2024160.30164.45160.30162.30162.305,327
Dec 5, 2024165.95165.95161.90162.85162.8549,051
Dec 4, 2024161.05164.10159.75163.20163.2043,609
Dec 3, 2024158.30161.60158.30160.85160.857,781
Dec 2, 2024158.15158.15155.40157.40157.4014,941
Nov 29, 2024160.00161.55157.80158.25158.2516,307
Nov 28, 2024160.35161.25157.60160.35160.358,483
Nov 27, 2024155.00158.30154.55157.20157.2066,026
Nov 26, 2024152.00155.40151.85155.25155.2514,967
Nov 25, 2024155.20155.20150.00151.55151.5537,304
Nov 22, 2024148.20149.45147.35148.65148.6547,749
Nov 21, 2024151.75151.75146.20148.05148.0521,763
Nov 19, 2024150.00150.00147.50148.75148.7513,372
Nov 18, 2024154.95154.95147.50148.50148.5019,046
Nov 14, 2024150.00153.90148.10151.60151.6027,784
Nov 13, 2024152.25152.25147.25149.65149.6535,468
Nov 12, 2024155.00155.35148.95149.85149.8521,210
Nov 11, 2024151.10154.65150.00153.75153.7527,475
Nov 8, 2024170.00170.00149.05153.65153.6552,499
Nov 7, 2024167.95167.95163.45164.85164.858,072
Nov 6, 2024169.50169.50162.05165.60165.6020,314
Nov 4, 2024168.00168.00159.05160.40160.4038,348
Nov 1, 2024165.35165.80163.20165.15165.158,892
Oct 31, 2024164.00164.00159.00162.10162.1015,854
Oct 29, 2024154.00154.05150.20152.85152.8543,489
Oct 28, 2024156.05156.20150.20152.00152.0068,196
Oct 25, 2024162.40162.45154.60155.25155.2527,409
Oct 24, 2024171.00171.00161.00161.50161.5016,848
Oct 23, 2024171.30171.30161.35165.35165.3525,929
Oct 22, 2024173.90173.90161.60163.40163.4020,329
Oct 21, 2024182.60186.15171.00171.60171.6033,385
Oct 18, 2024188.25192.05178.25182.25182.2591,405
Oct 17, 2024193.00193.50189.05193.10193.1014,477
Oct 16, 2024191.00193.00188.25192.35192.3517,950
Oct 15, 2024190.75192.65187.25188.20188.2023,756
Oct 14, 2024184.00191.95184.00190.75190.7535,654
Oct 11, 2024184.05187.65183.65186.45186.4532,898
Oct 10, 2024187.00188.95184.00186.90186.9037,125
Oct 9, 2024187.45187.45182.55184.15184.1532,056
Oct 8, 2024178.50183.95178.50182.05182.0528,737
Oct 7, 2024180.60183.10176.40178.15178.1576,273
Oct 4, 2024188.00189.75180.10184.10184.1050,156
Oct 3, 2024192.00192.00184.95186.00186.0084,943
Oct 1, 2024198.00198.00190.90192.00192.0043,870
Sep 30, 2024196.60199.45192.55194.30194.3020,323
Sep 27, 2024204.00204.00195.80196.25196.2552,586
Sep 26, 2024201.30202.60200.05200.65200.6514,576
Sep 25, 2024203.00205.20200.45201.30201.3032,603
Sep 24, 2024207.75207.75203.10203.70203.7011,899
Sep 23, 2024207.00211.15203.10203.65203.6565,985
Sep 20, 2024207.05210.00207.00208.15208.1520,857
Sep 19, 2024211.25211.25204.05208.10208.1033,441
Sep 18, 2024212.45219.40207.15208.15208.1535,708
Sep 17, 2024212.50212.50208.35209.10209.1017,676
Sep 16, 2024212.45215.60209.40210.00210.0013,050
Sep 13, 2024212.00212.00207.50208.75208.7528,800
Sep 12, 2024210.00211.05208.00208.65208.6521,736
Sep 11, 2024208.00210.90205.50208.15208.1521,591
Sep 10, 2024212.00212.00209.00209.70209.7016,384
Sep 9, 2024215.10215.10206.00209.75209.758,526
Sep 6, 2024226.30226.30208.90209.85209.8511,607
Sep 5, 2024214.00214.00209.95211.00211.0037,960
Sep 4, 2024210.20212.70209.25210.65210.6510,193
Sep 3, 2024213.60214.75209.55210.30210.3036,194
Sep 2, 2024213.00215.00211.55214.30214.3011,278
Aug 30, 2024213.00216.30212.00213.90213.9024,014
Aug 29, 2024220.00220.00211.00212.05212.05122,270
Aug 28, 2024224.25224.25217.50217.90217.9029,987
Aug 26, 2024215.00222.90215.00219.15219.1591,914
Aug 23, 2024217.00217.00208.50209.60209.6014,163
Aug 22, 2024207.00215.55207.00213.95213.9512,319
Aug 21, 2024206.10211.55206.00209.70209.7028,899
Aug 20, 2024208.00208.00205.15206.10206.107,101
Aug 19, 2024204.70207.05203.85205.55205.5518,348
Aug 16, 2024213.00213.00201.95204.35204.3517,150
Aug 14, 2024210.75212.05208.65209.75209.7524,831
Aug 13, 2024208.65215.35207.35210.00210.0011,406
Aug 12, 2024207.75211.55205.30207.15207.1527,590
Aug 9, 2024213.90213.90209.40211.80211.807,380
Aug 8, 2024218.45218.45207.25209.70209.7028,581
Aug 7, 2024213.75217.90206.00214.15214.1544,939
Aug 6, 2024205.10212.50204.15205.00205.0018,112
Aug 5, 2024210.05210.20202.25205.10205.1041,676
Aug 2, 2024220.40221.05211.55213.75213.7532,151
Aug 1, 2024227.15227.15218.95220.25220.2557,502
Jul 31, 2024228.40231.95222.85227.15227.1592,534
Jul 30, 2024216.35224.45216.35223.40223.408,341
Jul 29, 2024228.00228.00220.35220.75220.7514,816
Jul 26, 2024225.10226.60222.55223.75223.756,011
Jul 25, 2024222.00226.10219.60223.60223.6012,481
Jul 24, 2024214.95227.00212.05221.80221.8044,852
Jul 23, 2024216.50217.00210.00212.90212.9050,145
Jul 22, 2024213.00217.85210.15214.50214.5012,573
Jul 19, 2024218.00220.55211.05211.75211.7530,697
Jul 18, 2024225.60225.60215.65219.25219.258,933
Jul 16, 2024212.55222.05212.55218.80218.8019,976
Jul 15, 2024215.95216.15211.05212.55212.5515,768
Jul 12, 2024216.50216.50211.00213.30213.3031,726
Jul 11, 2024217.00219.50210.70212.80212.8029,412
Jul 10, 2024212.00215.15208.00211.50211.5042,384
Jul 9, 2024214.00218.65211.35212.45212.4537,341
Jul 8, 2024220.00221.50215.00216.20216.2011,832
Jul 5, 2024220.50221.35218.00219.70219.7046,212
Jul 4, 2024227.00227.00219.30220.35220.3529,739
Jul 3, 2024220.00226.50220.00224.35224.356,397
Jul 2, 2024228.80228.80222.75224.20224.206,935
Jul 1, 2024220.95227.00220.30223.65223.6510,002
Jun 28, 2024218.80222.35218.80220.30220.3011,144
Jun 27, 2024222.65227.15215.00218.10218.1061,583
Jun 26, 2024230.20234.55221.00222.65222.6560,146
Jun 25, 2024236.05238.65229.35231.75231.7524,375
Jun 24, 2024241.85241.85234.00234.35234.3517,660
Jun 21, 2024245.00248.50239.45241.45241.4541,852
Jun 20, 2024244.90248.40240.65245.55245.5555,699
Jun 19, 2024249.65249.65240.00240.85240.8513,046
Jun 18, 2024240.00248.00240.00245.55245.5522,490
Jun 14, 2024235.00248.00233.80242.45242.4571,806
Jun 13, 2024237.10239.65232.30234.05234.0523,553
Jun 12, 2024237.85241.50234.75237.15237.158,457
Jun 11, 2024243.35243.35232.00234.70234.7015,068
Jun 10, 2024241.35241.35223.00233.90233.90116,373
Jun 7, 2024230.00239.20228.70238.30238.3015,397
Jun 6, 2024221.00229.85220.00228.80228.808,252
Jun 5, 2024217.00221.05209.70218.25218.2514,958
Jun 4, 2024223.00223.00206.00217.25217.25124,082
Jun 3, 2024225.90230.55221.65223.15223.1532,092
May 31, 2024224.90224.90218.00218.95218.9519,919
May 30, 2024220.95223.45218.85220.90220.9023,919
May 29, 2024228.00228.00219.05220.50220.5021,623
May 28, 2024226.00229.10222.95223.60223.609,219
May 27, 2024229.25229.30223.50225.05225.0541,783
May 24, 2024228.05231.85224.65226.50226.5037,648
May 23, 2024228.05231.00227.55228.05228.056,886
May 22, 2024233.20234.20228.00229.10229.1021,177
May 21, 2024240.00240.00231.55233.20233.2046,046
May 17, 2024242.15242.60239.35240.00240.006,514
May 16, 2024241.40242.50240.05240.40240.404,995
May 15, 2024245.45245.45238.65240.90240.9027,164
May 14, 2024236.40244.35236.40242.60242.603,108
May 13, 2024243.95244.00236.85241.20241.208,190
May 10, 2024246.95247.00236.35243.50243.5024,633
May 9, 2024244.30247.85236.25237.75237.758,425
May 8, 2024241.00251.60239.85248.15248.1525,845
May 7, 2024245.20246.00238.75240.85240.8543,224
May 6, 2024248.25257.00246.00247.20247.2041,360
May 3, 2024259.85261.70251.00251.80251.8032,630
May 2, 2024264.25264.25256.25257.70257.70100,237
Apr 30, 2024264.25269.35254.50262.30262.3070,160
Apr 29, 2024257.85275.00252.25259.45259.45207,123
Apr 26, 2024257.25259.00253.00253.70253.707,660
Apr 25, 2024257.00257.00250.05255.05255.0513,635
Apr 24, 2024253.65257.50251.00252.10252.1036,937
Apr 23, 2024246.85256.25245.75252.00252.00110,977
Apr 22, 2024249.65249.65243.25245.90245.9018,679
Apr 19, 2024236.85243.30231.45241.50241.5037,571
Apr 18, 2024238.55246.60237.00237.60237.6040,698
Apr 16, 2024235.70241.50234.50239.25239.2551,404
Apr 15, 2024217.05242.70217.05237.70237.70114,651
Apr 12, 2024246.35250.85244.40245.55245.5514,221
Apr 10, 2024246.00248.00242.85246.15246.1533,106
Apr 9, 2024245.05251.15243.75245.95245.9595,972
Apr 8, 2024250.35257.40244.00244.80244.8029,990
Apr 5, 2024248.85251.50244.75250.60250.6017,637
Apr 4, 2024245.85248.80241.45247.50247.5077,588
Apr 3, 2024234.65242.20230.95241.50241.5024,795
Apr 2, 2024226.00231.95224.55230.25230.2543,183
Apr 1, 2024214.85226.00214.45225.15225.1518,610
Mar 28, 2024213.00217.90208.00209.95209.9533,803
Mar 27, 2024216.70217.20212.00212.75212.7567,744
Mar 26, 2024211.15217.80206.35213.60213.60105,498
Mar 22, 2024217.00217.00207.45211.15211.1561,495
Mar 21, 2024203.85207.10202.65205.35205.3527,976
Mar 20, 2024202.55206.15198.55201.20201.2032,183
Mar 19, 2024204.90206.75201.15202.50202.5054,872
Mar 18, 2024201.95205.20198.45202.70202.7043,986
Mar 15, 2024201.85203.25190.00199.10199.1060,118
Mar 14, 2024185.15199.90184.50197.85197.85115,860
Mar 13, 2024202.00202.00182.95184.85184.85193,995
Mar 12, 2024207.95207.95196.60197.60197.6071,091
Mar 11, 2024222.00226.65202.55203.90203.9025,352
Mar 7, 2024224.55224.55215.15217.50217.5046,553
Mar 6, 2024220.15224.00213.70215.25215.25128,207
Mar 5, 2024238.90238.90220.50221.90221.90126,959
Mar 4, 2024237.45239.60232.70233.95233.9517,209
Mar 1, 2024239.95239.95234.10234.75234.7510,724
Feb 29, 2024228.05237.25228.05235.35235.3541,585
Feb 28, 2024242.20244.35229.35231.00231.0097,001
Feb 27, 2024249.05249.05241.20242.70242.7014,370
Feb 26, 2024245.05248.35242.45244.20244.2062,058
Feb 23, 2024249.05251.25245.10247.30247.3050,151
Feb 22, 2024253.35254.00245.95248.60248.6035,157
Feb 21, 2024258.35260.15250.10250.80250.8051,353
Feb 20, 2024260.40261.60256.00257.85257.8557,486
Feb 19, 2024257.15266.05255.25258.00258.0072,857
Feb 16, 2024259.50259.50251.00252.40252.4020,189
Feb 15, 2024244.05255.20244.05252.35252.3532,971
Feb 14, 2024244.55252.25242.70245.55245.5547,951
Feb 13, 2024246.00250.55236.45247.00247.0070,301
Feb 12, 2024261.30261.30240.45241.70241.7040,509
Feb 9, 2024260.00260.00248.20252.95252.9578,614
Feb 8, 2024269.95269.95255.30257.10257.1031,249
Feb 7, 2024267.85271.80262.90263.90263.9024,238
Feb 6, 2024267.10272.00262.00262.60262.60116,879
Feb 5, 2024269.80278.75260.00264.20264.20786,702
Feb 2, 2024252.25257.35237.00246.85246.8547,548
Feb 1, 2024259.05260.30250.00252.25252.2543,939
Jan 31, 2024258.15260.20256.80258.10258.1027,140
Jan 30, 2024269.95269.95255.40256.90256.9019,911
Jan 29, 2024251.65261.80251.65259.50259.5028,152
Jan 25, 2024254.60257.75251.30252.75252.7536,798
Jan 24, 2024256.95259.15250.85254.45254.4556,188
Jan 23, 2024263.60264.30253.15256.85256.8530,962

Related Tickers

MUTHOOTCAP.NS Muthoot Capital Services Limited
299.90
-0.35%
 
AFIL.NS AKME FINTRADE (INDIA) LTD
88.33
+5.95%
 
DHANI.BO Dhani Services Limited
93.51
+5.97%
 
ARMANFIN.NS Arman Financial Services Limited
1,418.80
+6.01%
 
PFC.NS Power Finance Corporation Limited
436.90
+0.80%