NSE - Free Realtime Quote INR

Satin Creditcare Network Limited (SATIN.NS)

Compare
148.49
+2.39
+(1.64%)
As of 2:25:31 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025147.44151.32145.21148.49148.4973,115
Jan 17, 2025146.00148.39144.49146.10146.10134,878
Jan 16, 2025147.99151.00146.92147.83147.8398,479
Jan 15, 2025146.32148.50143.81147.01147.01287,079
Jan 14, 2025145.80147.99144.35145.79145.79226,496
Jan 13, 2025148.65149.74138.01146.04146.04656,966
Jan 10, 2025155.79155.79147.95150.15150.15188,649
Jan 9, 2025155.50161.51152.01152.74152.74348,623
Jan 8, 2025147.50164.80146.76154.96154.961,244,505
Jan 7, 2025147.95149.85144.70148.97148.97175,014
Jan 6, 2025153.00153.00146.00146.90146.90144,259
Jan 3, 2025152.25155.20152.20153.03153.0388,839
Jan 2, 2025151.84155.37150.50153.52153.52112,796
Jan 1, 2025150.50152.38149.49151.08151.0872,571
Dec 31, 2024145.40151.30144.74150.50150.50141,756
Dec 30, 2024148.20148.20144.15145.48145.48195,023
Dec 27, 2024147.00147.68145.20147.20147.20311,508
Dec 26, 2024146.87149.67144.95146.75146.75220,367
Dec 24, 2024146.00148.30146.00146.99146.9990,367
Dec 23, 2024151.01151.88145.50146.24146.24162,764
Dec 20, 2024155.40156.49148.22149.42149.42299,038
Dec 19, 2024155.90157.43153.62155.70155.70190,343
Dec 18, 2024160.91162.00156.20158.42158.42195,453
Dec 17, 2024164.55164.90160.40161.14161.14138,924
Dec 16, 2024164.18165.78161.75164.49164.49171,977
Dec 13, 2024163.05167.83161.20164.50164.50198,992
Dec 12, 2024167.80168.26162.43163.24163.24140,155
Dec 11, 2024169.30170.90165.75166.92166.92374,797
Dec 10, 2024159.24170.20158.50168.77168.771,121,098
Dec 9, 2024162.00162.99158.00158.74158.74146,672
Dec 6, 2024162.00164.45161.56162.09162.09162,065
Dec 5, 2024162.00164.45161.60163.10163.10343,524
Dec 4, 2024161.02164.09159.71163.16163.16448,004
Dec 3, 2024157.05161.80157.05160.73160.73183,491
Dec 2, 2024158.36158.36155.26157.48157.48404,494
Nov 29, 2024160.65161.90157.51158.36158.36232,762
Nov 28, 2024157.05161.75157.05160.65160.65178,889
Nov 27, 2024155.00158.89154.35157.83157.83483,807
Nov 26, 2024151.99155.85151.65155.18155.18189,154
Nov 25, 2024152.85153.29149.76151.89151.89311,167
Nov 22, 2024148.04149.35147.04148.91148.91420,805
Nov 21, 2024149.00149.09146.27148.04148.04245,952
Nov 19, 2024149.50149.70147.22148.65148.65370,653
Nov 18, 2024151.00154.55147.40148.51148.51546,769
Nov 14, 2024150.97154.75148.26151.90151.90369,584
Nov 13, 2024149.95151.65147.00149.81149.81381,550
Nov 12, 2024153.99155.55148.55149.95149.95427,039
Nov 11, 2024152.90154.79149.82153.84153.84496,612
Nov 8, 2024165.25166.86148.68154.07154.071,036,766
Nov 7, 2024165.99167.42163.10165.05165.05182,504
Nov 6, 2024162.40166.30162.08165.71165.71190,727
Nov 5, 2024160.56163.05159.39162.02162.02188,220
Nov 4, 2024165.80167.00159.20160.56160.56182,420
Nov 1, 2024163.50165.75163.49165.05165.0578,541
Oct 31, 2024161.55163.23158.72162.17162.17237,100
Oct 30, 2024152.87161.90151.88160.71160.71300,275
Oct 29, 2024152.08154.09150.80152.87152.87433,765
Oct 28, 2024156.34156.34150.30152.08152.08653,869
Oct 25, 2024161.70162.33154.53155.20155.20437,590
Oct 24, 2024166.60166.99161.01161.70161.70341,943
Oct 23, 2024161.48168.14161.48165.46165.46358,818
Oct 22, 2024172.70172.70161.28163.48163.48634,470
Oct 21, 2024183.00186.00170.35171.90171.90885,653
Oct 18, 2024192.75192.75178.59182.48182.48465,975
Oct 17, 2024192.81193.39188.80192.75192.75146,488
Oct 16, 2024189.00193.00188.00192.43192.43126,795
Oct 15, 2024190.44192.86187.21188.00188.00130,131
Oct 14, 2024187.00191.99186.99190.45190.45188,703
Oct 11, 2024184.99187.45183.02186.39186.39120,216
Oct 10, 2024185.35188.90184.14186.89186.89206,408
Oct 9, 2024182.95185.15182.55184.04184.04206,436
Oct 8, 2024178.55183.90178.55181.86181.86260,273
Oct 7, 2024182.50182.65176.10177.81177.81378,733
Oct 4, 2024185.97189.76179.96183.27183.27404,855
Oct 3, 2024191.00191.01185.00185.80185.80708,746
Oct 1, 2024194.99196.90190.50191.90191.90298,433
Sep 30, 2024199.36199.36192.33193.55193.55372,586
Sep 27, 2024201.99202.25196.00196.33196.33382,616
Sep 26, 2024201.28202.68199.95200.34200.34172,475
Sep 25, 2024204.99205.25200.53201.28201.28204,219
Sep 24, 2024204.98205.90202.60203.41203.41273,811
Sep 23, 2024210.00211.11203.21204.03204.03399,971
Sep 20, 2024209.00209.84206.55207.72207.72173,264
Sep 19, 2024209.30211.90204.01208.05208.05318,812
Sep 18, 2024210.20219.00205.27208.09208.09996,619
Sep 17, 2024210.95210.95208.10209.20209.20139,345
Sep 16, 2024214.40214.40208.01209.98209.98228,837
Sep 13, 2024209.49212.00207.75208.78208.78395,708
Sep 12, 2024210.00211.00208.21208.65208.65203,323
Sep 11, 2024211.02211.41205.72207.97207.97171,173
Sep 10, 2024210.90211.40208.70209.69209.69141,420
Sep 9, 2024209.50210.99205.70209.68209.68163,011
Sep 6, 2024212.00214.36209.00209.92209.92210,051
Sep 5, 2024212.40212.71209.90211.52211.52217,758
Sep 4, 2024209.00212.67209.00210.54210.54432,999
Sep 3, 2024214.90214.92209.37210.70210.70317,578
Sep 2, 2024214.99215.16211.60213.86213.86245,598
Aug 30, 2024211.55215.75211.55214.00214.00157,157
Aug 29, 2024217.39218.19210.91212.02212.02328,172
Aug 28, 2024220.85220.85217.16217.76217.76164,913
Aug 27, 2024221.95223.00216.43219.98219.98476,238
Aug 26, 2024215.99223.00214.50219.47219.471,529,728
Aug 23, 2024214.40214.70208.20209.36209.36282,922
Aug 22, 2024209.99215.40208.74213.96213.96455,971
Aug 21, 2024206.95211.50206.01209.75209.75287,778
Aug 20, 2024208.45208.45205.03206.02206.02265,931
Aug 19, 2024206.80207.89203.56205.70205.70224,770
Aug 16, 2024211.20211.96202.50204.05204.05539,855
Aug 14, 2024211.98212.36208.10210.05210.05278,594
Aug 13, 2024207.80215.78207.14209.94209.94460,349
Aug 12, 2024210.15211.55205.23207.73207.73428,848
Aug 9, 2024211.10213.65208.92211.70211.70375,624
Aug 8, 2024214.95215.00207.30209.95209.95379,765
Aug 7, 2024209.00217.95206.20214.13214.13505,897
Aug 6, 2024206.60212.33204.00204.73204.73347,991
Aug 5, 2024211.80211.80202.52205.33205.33638,366
Aug 2, 2024224.00224.00213.91215.57215.57402,781
Aug 1, 2024224.50227.50220.00220.38220.38612,815
Jul 31, 2024224.60231.98223.55227.37227.371,076,765
Jul 30, 2024220.98224.19220.00223.08223.08226,971
Jul 29, 2024224.00226.00220.10220.98220.98358,806
Jul 26, 2024225.00227.03222.24223.97223.97143,388
Jul 25, 2024221.30226.19219.80224.02224.02261,479
Jul 24, 2024212.28228.90212.28222.59222.59374,400
Jul 23, 2024215.16217.44210.10211.98211.98403,580
Jul 22, 2024211.95218.47210.21214.16214.16168,558
Jul 19, 2024218.89220.10211.01211.85211.85198,043
Jul 18, 2024219.17220.09215.15219.12219.12191,873
Jul 16, 2024213.00221.95213.00219.17219.17417,482
Jul 15, 2024214.90216.50210.10212.61212.61229,225
Jul 12, 2024216.50216.50210.90213.54213.54230,647
Jul 11, 2024215.00221.38211.50212.72212.72301,377
Jul 10, 2024213.00215.00207.79210.77210.77332,896
Jul 9, 2024216.25218.66208.00212.27212.27311,978
Jul 8, 2024220.00221.40215.00215.88215.88266,542
Jul 5, 2024221.10221.58218.05220.01220.01210,905
Jul 4, 2024224.57225.95219.35220.26220.26243,452
Jul 3, 2024227.40227.40223.03224.17224.17194,634
Jul 2, 2024227.20227.30222.70224.93224.93267,119
Jul 1, 2024220.01227.67220.01223.85223.85311,703
Jun 28, 2024219.05222.50219.00220.46220.46223,965
Jun 27, 2024223.70227.00214.50218.20218.20604,913
Jun 26, 2024232.00234.50220.83222.56222.56711,823
Jun 25, 2024238.00239.00229.34231.20231.20369,095
Jun 24, 2024240.00241.60233.50234.35234.35382,955
Jun 21, 2024245.99247.63239.50241.72241.72191,061
Jun 20, 2024243.00248.00241.21245.12245.12263,959
Jun 19, 2024246.95246.95239.86240.34240.34211,350
Jun 18, 2024243.00248.90243.00245.62245.62386,052
Jun 14, 2024237.60247.50234.07242.63242.63520,029
Jun 13, 2024237.02239.20231.20233.49233.49180,632
Jun 12, 2024234.73241.79234.61237.02237.02275,606
Jun 11, 2024236.85238.77230.59234.73234.73260,765
Jun 10, 2024238.05238.87223.90234.72234.72365,519
Jun 7, 2024230.70239.65228.50238.05238.05363,659
Jun 6, 2024219.45229.50219.45229.05229.05284,031
Jun 5, 2024217.00221.20209.50218.70218.70495,767
Jun 4, 2024224.00224.00205.45218.05218.05648,135
Jun 3, 2024225.05232.00221.85222.90222.90250,193
May 31, 2024220.60224.75217.85219.50219.50146,830
May 30, 2024221.00223.95219.05220.60220.60118,757
May 29, 2024222.85224.40219.00220.25220.25192,565
May 28, 2024225.10229.20222.35223.70223.70182,242
May 27, 2024227.75229.75223.15225.50225.50261,549
May 24, 2024228.50231.70224.95226.10226.10245,215
May 23, 2024229.15231.95227.50227.95227.95188,698
May 22, 2024232.00234.40227.25229.15229.15222,907
May 21, 2024240.00240.00231.85233.00233.00345,336
May 17, 2024240.45242.95239.60240.10240.10129,891
May 16, 2024241.50245.80240.00240.45240.4597,475
May 15, 2024242.85245.60238.85240.95240.95181,329
May 14, 2024241.00245.00241.00241.75241.75137,506
May 13, 2024244.20245.10236.40241.40241.40220,433
May 10, 2024238.95247.25236.50244.20244.20240,903
May 9, 2024246.00248.20236.00237.65237.65238,705
May 8, 2024244.05252.40237.00248.50248.50531,314
May 7, 2024247.35247.35238.00241.65241.65472,322
May 6, 2024253.40257.00245.75247.45247.45360,280
May 3, 2024257.80261.95250.55251.70251.70352,114
May 2, 2024263.95264.20256.35257.80257.80338,577
Apr 30, 2024263.90269.40254.50262.10262.101,374,727
Apr 29, 2024255.00274.95252.05259.55259.553,363,462
Apr 26, 2024256.90258.90252.60253.40253.40281,650
Apr 25, 2024252.90256.70250.00255.30255.30275,589
Apr 24, 2024253.00257.50251.00252.15252.15368,888
Apr 23, 2024246.50254.50245.95252.10252.10564,724
Apr 22, 2024244.00249.50242.65244.10244.10263,122
Apr 19, 2024234.05243.65232.05242.10242.10387,393
Apr 18, 2024240.00246.60237.00237.95237.95318,246
Apr 16, 2024236.60242.00234.55238.85238.85275,031
Apr 15, 2024236.20243.00234.05237.60237.60557,083
Apr 12, 2024246.00250.85244.00245.45245.45290,742
Apr 10, 2024246.00247.90242.75246.30246.30253,185
Apr 9, 2024245.95251.50244.00245.70245.70516,914
Apr 8, 2024253.80257.45243.95244.70244.70803,886
Apr 5, 2024248.00251.50243.60251.05251.05452,873
Apr 4, 2024245.00248.90241.65247.85247.85679,788
Apr 3, 2024233.00242.40231.45241.50241.50794,808
Apr 2, 2024226.70231.90224.55230.40230.40320,303
Apr 1, 2024212.00226.45212.00225.15225.15439,765
Mar 28, 2024212.90218.75208.05210.15210.15568,944
Mar 27, 2024214.00217.50210.60212.90212.90661,305
Mar 26, 2024211.00217.75205.65213.70213.70696,438
Mar 22, 2024205.65214.40205.65211.05211.05558,599
Mar 21, 2024202.35206.90202.35205.65205.65634,634
Mar 20, 2024204.35205.75198.50201.30201.30326,682
Mar 19, 2024203.75206.90201.25202.05202.05439,567
Mar 18, 2024200.00205.40198.00202.70202.70525,861
Mar 15, 2024199.20202.95189.95199.30199.30872,378
Mar 14, 2024188.45200.00185.45198.15198.151,023,117
Mar 13, 2024197.30200.75183.05184.55184.551,393,837
Mar 12, 2024203.00206.50196.25197.30197.30997,222
Mar 11, 2024221.05223.30202.05204.00204.00970,759
Mar 7, 2024216.35221.10215.10217.60217.60599,737
Mar 6, 2024222.00223.75213.80215.25215.25945,752
Mar 5, 2024234.65234.80220.10221.90221.90997,167
Mar 4, 2024239.00241.05232.00233.65233.65271,146
Mar 1, 2024236.60238.95233.95234.70234.70275,988
Feb 29, 2024231.35238.00229.25235.60235.60659,917
Feb 28, 2024242.45244.70229.05231.40231.40788,576
Feb 27, 2024244.25247.95241.00242.30242.30366,213
Feb 26, 2024247.80248.40242.30244.25244.25394,673
Feb 23, 2024252.45252.45244.95246.70246.70419,896
Feb 22, 2024254.90254.90245.90248.60248.60511,827
Feb 21, 2024257.95260.05250.05250.80250.80466,491
Feb 20, 2024260.00261.95255.00257.25257.25379,300
Feb 19, 2024257.70266.00255.90257.90257.90752,224
Feb 16, 2024258.50258.60250.00252.30252.30316,199
Feb 15, 2024246.40256.80246.40253.15253.15354,000
Feb 14, 2024244.00252.20242.10245.90245.90432,376
Feb 13, 2024246.00251.80236.15247.00247.00598,488
Feb 12, 2024258.50258.80240.30241.65241.65895,878
Feb 9, 2024258.90260.00248.40253.20253.20565,945
Feb 8, 2024265.00267.60255.05256.60256.60858,786
Feb 7, 2024264.80271.80262.60263.95263.95639,231
Feb 6, 2024266.95272.75262.00262.95262.95935,174
Feb 5, 2024265.00277.90259.90263.75263.755,487,714
Feb 2, 2024255.00257.50238.25249.90249.901,157,087
Feb 1, 2024259.90260.70249.55252.70252.70566,649
Jan 31, 2024257.80260.05256.00258.10258.10353,698
Jan 30, 2024260.00260.85255.10256.35256.35805,671
Jan 29, 2024252.05264.75252.05259.55259.55852,945
Jan 25, 2024255.00257.70251.05252.95252.95292,071
Jan 24, 2024257.35259.00251.20254.40254.40388,576
Jan 23, 2024266.70266.70252.50255.30255.30618,094

Related Tickers

BAIDFIN.NS Baid Finserv Limited
13.64
+0.96%
 
VHL.NS Vardhman Holdings Limited
4,083.30
+1.69%
 
CREDITACC.NS CreditAccess Grameen Limited
988.00
+8.46%
 
FUSION.NS Fusion Finance Limited
185.46
-1.21%
 
IIFL.NS IIFL Finance Limited
401.15
+0.50%
 
SBICARD.NS SBI Cards and Payment Services Limited
756.40
+2.10%
 
IFCI.NS IFCI Limited
57.97
+3.50%
 
HUDCO.NS Housing and Urban Development Corporation Limited
235.90
+0.47%
 
SHRIRAMFIN.NS Shriram Finance Limited
517.00
-1.80%
 
MANAPPURAM.NS Manappuram Finance Limited
192.97
-0.40%