NSE - Delayed Quote INR

Sat Industries Limited (SATINDLTD.NS)

Compare
97.33
-6.67
(-6.41%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 102.55 103.44 96.27 97.33 97.33 501,677
Jan 10, 2025 107.00 108.00 103.55 104.00 104.00 243,680
Jan 9, 2025 108.90 111.00 105.63 107.27 107.27 244,278
Jan 8, 2025 111.70 111.70 107.70 108.96 108.96 346,875
Jan 7, 2025 109.90 113.35 108.75 111.84 111.84 449,348
Jan 6, 2025 116.90 116.90 106.30 108.54 108.54 622,443
Jan 3, 2025 106.70 117.50 106.70 114.85 114.85 1,458,526
Jan 2, 2025 105.80 108.39 105.54 106.78 106.78 310,225
Jan 1, 2025 104.75 106.40 104.34 105.86 105.86 168,062
Dec 31, 2024 105.00 105.32 100.94 104.58 104.58 666,445
Dec 30, 2024 105.00 107.31 104.02 104.87 104.87 218,120
Dec 27, 2024 106.15 106.96 105.35 106.00 106.00 190,279
Dec 26, 2024 107.35 108.10 105.01 105.81 105.81 299,415
Dec 24, 2024 105.71 108.00 105.52 107.34 107.34 396,357
Dec 23, 2024 113.60 114.39 104.80 105.84 105.84 644,734
Dec 20, 2024 113.80 115.98 111.60 112.23 112.23 307,184
Dec 19, 2024 114.00 115.73 113.33 114.42 114.42 187,707
Dec 18, 2024 119.60 120.70 115.15 115.91 115.91 284,583
Dec 17, 2024 120.05 121.00 118.00 118.65 118.65 321,049
Dec 16, 2024 119.25 121.64 119.25 120.24 120.24 241,980
Dec 13, 2024 121.74 123.46 116.74 119.27 119.27 677,154
Dec 12, 2024 120.40 125.00 118.06 121.74 121.74 609,120
Dec 11, 2024 120.19 121.00 119.00 120.45 120.45 237,366
Dec 10, 2024 117.20 124.80 117.20 119.96 119.96 463,901
Dec 9, 2024 120.95 122.45 118.71 119.35 119.35 238,245
Dec 6, 2024 120.75 122.00 119.31 121.37 121.37 342,921
Dec 5, 2024 119.00 121.36 117.50 120.23 120.23 375,084
Dec 4, 2024 123.50 124.16 118.50 118.85 118.85 393,366
Dec 3, 2024 122.00 124.00 120.75 122.85 122.85 376,790
Dec 2, 2024 117.21 123.35 117.00 121.90 121.90 598,019
Nov 29, 2024 114.00 119.75 111.40 117.45 117.45 891,017
Nov 28, 2024 108.10 117.79 108.10 113.11 113.11 1,010,714
Nov 27, 2024 106.11 109.00 105.71 108.39 108.39 266,785
Nov 26, 2024 105.28 107.59 104.62 106.76 106.76 230,418
Nov 25, 2024 106.09 109.68 103.51 104.33 104.33 308,748
Nov 22, 2024 102.40 105.36 102.02 104.49 104.49 329,022
Nov 21, 2024 105.01 105.45 102.05 102.25 102.25 398,227
Nov 19, 2024 105.35 110.19 105.05 106.19 106.19 452,510
Nov 18, 2024 108.00 108.99 103.32 105.10 105.10 499,184
Nov 14, 2024 106.00 110.00 105.57 108.12 108.12 567,033
Nov 13, 2024 111.20 113.58 103.55 105.64 105.64 1,232,476
Nov 12, 2024 115.90 116.75 113.10 113.85 113.85 367,766
Nov 11, 2024 120.25 121.04 114.10 115.05 115.05 916,804
Nov 8, 2024 123.98 124.12 120.50 121.43 121.43 341,099
Nov 7, 2024 127.00 127.59 123.28 123.98 123.98 409,400
Nov 6, 2024 123.45 126.00 120.88 124.97 124.97 584,075
Nov 5, 2024 121.45 123.90 120.62 122.80 122.80 253,222
Nov 4, 2024 123.09 124.25 119.80 121.01 121.01 424,909
Nov 1, 2024 124.67 126.32 119.00 122.00 122.00 318,323
Oct 31, 2024 122.39 124.99 121.67 123.23 123.23 258,575
Oct 30, 2024 120.83 125.40 120.36 123.05 123.05 529,434
Oct 29, 2024 120.99 122.75 118.50 120.45 120.45 396,327
Oct 28, 2024 123.00 123.45 118.05 120.70 120.70 540,772
Oct 25, 2024 122.95 123.79 115.21 119.70 119.70 961,750
Oct 24, 2024 126.00 129.99 122.20 123.11 123.11 556,206
Oct 23, 2024 125.99 131.84 124.05 125.90 125.90 821,556
Oct 22, 2024 133.25 135.36 125.10 126.28 126.28 1,013,246
Oct 21, 2024 143.80 144.40 133.15 134.61 134.61 970,824
Oct 18, 2024 143.50 144.50 136.00 143.00 143.00 1,305,944
Oct 17, 2024 148.95 150.59 143.12 144.74 144.74 1,505,504
Oct 16, 2024 142.95 149.00 141.10 147.93 147.93 1,611,822
Oct 15, 2024 147.50 148.40 140.81 143.72 143.72 1,097,763
Oct 14, 2024 148.99 151.50 144.00 146.21 146.21 4,469,008
Oct 11, 2024 133.00 147.90 131.00 144.78 144.78 5,041,695
Oct 10, 2024 123.60 134.00 123.07 132.46 132.46 1,340,953
Oct 9, 2024 124.20 127.90 122.00 122.66 122.66 511,096
Oct 8, 2024 112.70 124.90 112.70 123.37 123.37 680,356
Oct 7, 2024 127.40 127.40 116.25 117.30 117.30 1,006,693
Oct 4, 2024 127.96 130.26 123.17 125.09 125.09 861,643
Oct 3, 2024 129.65 132.99 127.20 127.81 127.81 873,902
Oct 1, 2024 131.99 135.35 131.55 133.41 133.41 1,071,526
Sep 30, 2024 125.99 134.89 125.99 131.44 131.44 2,864,403
Sep 27, 2024 119.77 126.84 119.77 125.50 125.50 1,047,522
Sep 26, 2024 123.00 123.80 118.20 119.26 119.26 607,130
Sep 25, 2024 123.99 125.07 122.00 122.93 122.93 323,034
Sep 24, 2024 125.99 126.18 123.15 123.79 123.79 410,051
Sep 23, 2024 123.40 127.70 122.96 126.19 126.19 796,954
Sep 20, 2024 123.01 126.39 122.40 122.88 122.88 606,818
Sep 19, 2024 127.01 127.63 119.50 122.10 122.10 1,258,867
Sep 18, 2024 129.10 130.00 124.12 125.82 125.82 1,056,544
Sep 17, 2024 131.69 131.83 128.33 129.11 129.11 773,692
Sep 16, 2024 130.90 134.70 129.37 130.81 130.81 2,259,815
Sep 13, 2024 130.00 131.29 127.06 129.06 129.06 1,890,276
Sep 12, 2024 133.30 137.76 128.60 129.31 129.31 3,277,099
Sep 11, 2024 134.59 137.30 126.55 132.02 132.02 7,460,293
Sep 10, 2024 137.85 138.19 132.68 134.28 134.28 1,774,164
Sep 9, 2024 137.00 144.00 133.86 137.26 137.26 4,509,097
Sep 6, 2024 137.70 143.80 133.71 135.43 135.43 9,297,187
Sep 5, 2024 126.69 139.00 126.11 136.25 136.25 5,267,445
Sep 4, 2024 127.85 129.60 125.00 125.71 125.71 2,095,735
Sep 3, 2024 129.00 133.10 125.80 127.89 127.89 1,957,585
Sep 2, 2024 121.35 131.45 119.00 128.13 128.13 4,415,254
Aug 30, 2024 119.34 120.25 117.61 118.82 118.82 522,155
Aug 29, 2024 121.28 122.35 117.21 118.50 118.50 702,757
Aug 28, 2024 125.80 126.70 121.00 121.28 121.28 705,545
Aug 27, 2024 122.29 127.99 121.52 124.26 124.26 1,879,756
Aug 26, 2024 119.39 125.00 118.37 121.33 121.33 1,984,079
Aug 23, 2024 116.83 118.71 114.72 118.02 118.02 1,093,488
Aug 22, 2024 110.77 116.80 109.53 115.52 115.52 2,037,549
Aug 21, 2024 109.00 111.88 108.80 109.53 109.53 830,954
Aug 20, 2024 106.05 111.80 106.00 108.65 108.65 702,549
Aug 19, 2024 109.00 111.40 104.98 105.83 105.83 980,676
Aug 16, 2024 106.84 109.40 104.11 107.67 107.67 539,707
Aug 14, 2024 109.95 111.39 104.12 105.85 105.85 730,159
Aug 13, 2024 111.70 115.99 108.64 109.02 109.02 1,472,873
Aug 12, 2024 108.51 110.90 105.00 109.89 109.89 1,819,424
Aug 9, 2024 103.99 114.00 103.17 111.52 111.52 2,618,138
Aug 8, 2024 104.00 105.26 102.15 102.99 102.99 410,556
Aug 7, 2024 97.05 106.40 96.20 104.07 104.07 1,022,709
Aug 6, 2024 101.05 104.00 94.35 95.21 95.21 560,854
Aug 5, 2024 97.00 102.30 96.30 97.71 97.71 868,893
Aug 2, 2024 102.60 102.99 101.00 102.07 102.07 451,340
Aug 1, 2024 106.00 106.20 102.00 104.14 104.14 966,438
Jul 31, 2024 106.00 108.00 104.20 105.42 105.42 974,199
Jul 30, 2024 100.77 106.62 99.86 105.17 105.17 2,089,711
Jul 29, 2024 100.00 104.00 99.11 100.12 100.12 1,163,573
Jul 26, 2024 101.00 102.40 97.22 98.06 98.06 1,155,447
Jul 25, 2024 96.51 102.00 96.51 100.08 100.08 1,886,800
Jul 24, 2024 90.40 98.80 90.40 96.51 96.51 2,926,298
Jul 23, 2024 87.80 88.60 86.11 88.26 88.26 271,132
Jul 22, 2024 88.22 89.51 87.46 87.80 87.80 205,920
Jul 19, 2024 90.00 91.80 89.05 89.22 89.22 235,983
Jul 18, 2024 93.80 94.43 89.55 90.90 90.90 366,627
Jul 16, 2024 92.30 94.68 92.30 93.72 93.72 501,275
Jul 15, 2024 89.83 92.88 88.99 91.53 91.53 374,931
Jul 12, 2024 0.15 Dividend
Jul 12, 2024 89.30 90.83 87.10 88.83 88.83 240,756
Jul 11, 2024 89.31 91.55 88.96 89.27 89.12 315,724
Jul 10, 2024 89.80 90.30 88.00 88.79 88.64 256,830
Jul 9, 2024 90.00 91.54 89.20 89.62 89.47 258,219
Jul 8, 2024 91.96 92.00 89.28 89.67 89.52 277,145
Jul 5, 2024 91.40 92.20 91.00 91.32 91.17 282,588
Jul 4, 2024 90.60 92.34 90.00 91.40 91.25 366,501
Jul 3, 2024 90.30 91.80 89.91 90.24 90.09 261,327
Jul 2, 2024 90.27 91.35 88.95 89.94 89.79 259,378
Jul 1, 2024 89.90 92.75 89.05 89.63 89.48 380,055
Jun 28, 2024 91.95 92.34 89.00 89.75 89.60 238,577
Jun 27, 2024 92.45 93.83 90.90 91.51 91.36 249,272
Jun 26, 2024 94.01 94.89 91.91 92.35 92.19 321,337
Jun 25, 2024 94.90 97.19 94.02 94.21 94.05 467,793
Jun 24, 2024 94.60 95.64 92.19 94.71 94.55 460,146
Jun 21, 2024 95.00 95.85 93.30 93.73 93.57 386,968
Jun 20, 2024 92.50 96.70 92.05 94.32 94.16 697,988
Jun 19, 2024 94.60 95.08 91.71 92.24 92.09 348,220
Jun 18, 2024 94.30 95.35 92.55 94.58 94.42 588,872
Jun 14, 2024 92.90 94.89 92.51 93.83 93.67 275,627
Jun 13, 2024 92.49 94.25 91.99 92.46 92.30 362,434
Jun 12, 2024 92.19 93.01 91.42 91.79 91.64 249,399
Jun 11, 2024 92.25 93.95 90.69 92.06 91.91 462,104
Jun 10, 2024 93.55 94.25 91.13 91.32 91.17 447,872
Jun 7, 2024 92.20 93.90 91.50 92.55 92.39 329,554
Jun 6, 2024 89.55 92.80 89.55 91.85 91.70 450,797
Jun 5, 2024 87.50 89.45 85.80 88.85 88.70 320,690
Jun 4, 2024 96.90 96.90 84.70 86.20 86.06 761,776
Jun 3, 2024 93.40 99.00 91.00 95.55 95.39 1,713,887
May 31, 2024 88.30 91.70 87.00 89.95 89.80 318,459
May 30, 2024 87.80 89.50 86.05 87.85 87.70 443,633
May 29, 2024 89.25 91.10 86.50 87.20 87.05 718,350
May 28, 2024 92.45 92.55 90.15 90.60 90.45 287,809
May 27, 2024 94.10 94.10 91.10 91.85 91.70 297,449
May 24, 2024 95.80 96.40 93.00 93.45 93.29 344,825
May 23, 2024 94.25 96.70 93.05 95.25 95.09 657,471
May 22, 2024 95.00 95.30 93.00 94.10 93.94 281,534
May 21, 2024 94.25 95.65 94.20 94.85 94.69 290,039
May 17, 2024 93.50 94.20 92.75 93.45 93.29 259,271
May 16, 2024 93.95 95.00 92.65 92.85 92.69 254,388
May 15, 2024 94.30 95.05 93.35 93.85 93.69 315,080
May 14, 2024 93.80 95.05 93.10 93.85 93.69 231,948
May 13, 2024 96.00 96.00 92.30 94.15 93.99 412,733
May 10, 2024 92.20 103.45 92.20 94.10 93.94 3,027,673
May 9, 2024 92.70 93.25 90.00 90.90 90.75 306,627
May 8, 2024 93.10 94.20 91.70 92.25 92.09 353,968
May 7, 2024 95.40 95.40 92.20 93.10 92.94 454,723
May 6, 2024 98.85 98.85 92.20 94.00 93.84 467,169
May 3, 2024 98.90 99.45 95.20 96.95 96.79 363,612
May 2, 2024 99.45 99.75 97.50 98.20 98.03 321,300
Apr 30, 2024 100.95 101.70 98.20 98.75 98.58 261,150
Apr 29, 2024 100.05 103.90 99.50 100.55 100.38 410,912
Apr 26, 2024 101.70 102.00 99.10 99.50 99.33 343,911
Apr 25, 2024 102.45 102.85 99.50 101.65 101.48 339,518
Apr 24, 2024 99.60 103.55 99.60 102.30 102.13 428,597
Apr 23, 2024 99.45 100.50 98.80 99.55 99.38 288,756
Apr 22, 2024 100.25 101.05 97.60 98.95 98.78 276,236
Apr 19, 2024 98.25 100.60 95.85 99.70 99.53 315,816
Apr 18, 2024 98.55 102.20 97.65 98.45 98.28 404,494
Apr 16, 2024 97.10 99.50 96.70 98.55 98.38 408,087
Apr 15, 2024 96.20 98.90 94.35 97.05 96.89 438,739
Apr 12, 2024 101.45 102.80 98.85 99.80 99.63 407,503
Apr 10, 2024 104.35 104.35 101.35 102.15 101.98 316,445
Apr 9, 2024 107.20 107.20 103.60 104.05 103.88 317,435
Apr 8, 2024 108.00 108.40 104.70 106.90 106.72 455,291
Apr 5, 2024 105.85 108.50 104.60 107.50 107.32 692,996
Apr 4, 2024 105.40 108.00 102.50 105.50 105.32 668,679
Apr 3, 2024 103.40 105.70 101.90 104.10 103.93 842,372
Apr 2, 2024 95.30 107.70 95.05 101.70 101.53 2,693,013
Apr 1, 2024 87.35 94.50 87.35 93.20 93.04 1,820,070
Mar 28, 2024 85.20 89.35 85.20 87.10 86.95 776,122
Mar 27, 2024 89.30 91.45 84.05 84.75 84.61 1,503,815
Mar 26, 2024 92.95 94.80 87.85 88.50 88.35 830,759
Mar 22, 2024 91.70 93.60 91.30 92.50 92.34 1,449,182
Mar 21, 2024 92.00 93.10 90.00 92.05 91.90 1,308,419
Mar 20, 2024 89.25 92.45 87.75 90.10 89.95 1,533,623
Mar 19, 2024 88.50 90.80 87.70 89.25 89.10 1,677,912
Mar 18, 2024 89.10 90.30 87.10 88.55 88.40 646,959
Mar 15, 2024 90.45 90.45 86.00 89.10 88.95 611,064
Mar 14, 2024 86.30 92.55 85.75 89.95 89.80 921,699
Mar 13, 2024 90.80 92.25 83.40 85.65 85.51 929,459
Mar 12, 2024 92.25 94.95 89.25 90.40 90.25 637,546
Mar 11, 2024 99.20 99.20 91.25 93.05 92.89 706,728
Mar 7, 2024 98.30 100.20 98.00 98.35 98.18 392,927
Mar 6, 2024 99.30 101.00 95.85 98.45 98.28 662,576
Mar 5, 2024 103.95 104.10 98.50 99.30 99.13 1,118,973
Mar 4, 2024 108.50 108.50 103.00 103.60 103.43 394,419
Mar 1, 2024 103.90 108.60 103.25 107.65 107.47 549,411
Feb 29, 2024 106.00 106.50 102.70 103.10 102.93 442,643
Feb 28, 2024 107.95 108.15 104.15 105.80 105.62 355,236
Feb 27, 2024 109.00 109.75 106.70 107.50 107.32 279,667
Feb 26, 2024 111.40 114.00 107.65 108.90 108.72 572,817
Feb 23, 2024 107.85 113.00 107.85 110.80 110.61 802,836
Feb 22, 2024 108.00 109.40 105.80 107.30 107.12 323,382
Feb 21, 2024 108.00 111.15 104.35 107.45 107.27 487,350
Feb 20, 2024 109.20 111.70 104.40 107.45 107.27 512,073
Feb 19, 2024 111.55 112.30 108.10 109.20 109.02 429,948
Feb 16, 2024 113.45 114.10 110.90 111.90 111.71 323,515
Feb 15, 2024 114.90 115.55 112.40 113.25 113.06 403,182
Feb 14, 2024 106.00 114.20 105.85 113.35 113.16 568,984
Feb 13, 2024 109.80 110.60 101.95 107.30 107.12 679,660
Feb 12, 2024 118.05 118.05 108.00 108.80 108.62 1,023,184
Feb 9, 2024 120.00 121.40 114.30 118.05 117.85 817,305
Feb 8, 2024 121.00 122.50 117.65 120.00 119.80 1,043,617
Feb 7, 2024 115.05 121.50 115.00 119.95 119.75 1,222,421
Feb 6, 2024 114.60 117.65 112.40 115.30 115.11 632,417
Feb 5, 2024 120.80 121.70 113.25 114.60 114.41 871,371
Feb 2, 2024 114.50 120.50 112.40 119.35 119.15 1,557,541
Feb 1, 2024 117.50 117.60 113.25 114.30 114.11 649,349
Jan 31, 2024 119.50 120.45 115.70 116.75 116.55 642,604
Jan 30, 2024 121.35 123.00 117.40 118.80 118.60 612,069
Jan 29, 2024 123.85 124.85 119.90 120.50 120.30 486,941
Jan 25, 2024 121.55 125.50 121.50 122.80 122.59 589,007
Jan 24, 2024 122.00 124.00 119.00 120.95 120.75 697,412
Jan 23, 2024 125.45 126.90 119.40 121.45 121.25 896,452
Jan 19, 2024 125.70 126.50 118.20 124.85 124.64 1,164,146
Jan 18, 2024 122.05 125.50 118.30 124.70 124.49 631,263
Jan 17, 2024 124.00 127.30 121.35 122.15 121.94 757,212
Jan 16, 2024 129.15 130.75 123.70 125.65 125.44 905,937
Jan 15, 2024 134.90 134.90 134.90 134.90 134.67 -

Related Tickers

INDSILHYD.BO Indsil Hydro Power and Manganese Limited
41.80
-6.53%
 
KIOCL.BO KIOCL Limited
358.40
-7.13%
 
IMFA.NS Indian Metals and Ferro Alloys Limited
865.20
-0.33%
 
SUNFLAG.NS Sunflag Iron and Steel Company Limited
275.15
-4.99%
 
MIDHANI.NS Mishra Dhatu Nigam Limited
301.65
-5.65%
 
MANINDS.NS Man Industries (India) Limited
309.20
-6.81%
 
HARIOMPIPE.NS Hariom Pipe Industries Limited
498.60
-2.80%
 
GPIL.NS Godawari Power & Ispat Limited
181.75
-6.17%
 
KIOCL.NS KIOCL Limited
358.25
-7.14%
 
SHYAMMETL.NS Shyam Metalics and Energy Limited
765.60
-2.40%