Satchmo Holdings Limited (BOM:533202)
India
· Delayed Price · Currency is INR 3.880
+0.200 (5.43%)
At close: Apr 28, 2026
Satchmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.63 | 4.65 | 4.30 | 4.65 | 4.65 | 19.85% | 1,625,559 |
| Apr 28, 2026 | 3.78 | 3.95 | 3.77 | 3.88 | 3.88 | 5.43% | 190,772 |
| Apr 27, 2026 | 3.55 | 3.79 | 3.54 | 3.68 | 3.68 | 2.51% | 50,788 |
| Apr 24, 2026 | 3.68 | 3.68 | 3.50 | 3.59 | 3.59 | -1.10% | 43,901 |
| Apr 23, 2026 | 3.71 | 3.71 | 3.60 | 3.63 | 3.63 | -1.36% | 41,656 |
| Apr 22, 2026 | 3.63 | 3.73 | 3.62 | 3.68 | 3.68 | 1.66% | 24,346 |
| Apr 21, 2026 | 3.79 | 3.81 | 3.51 | 3.62 | 3.62 | -1.36% | 62,883 |
| Apr 20, 2026 | 3.66 | 3.75 | 3.61 | 3.67 | 3.67 | 0.27% | 59,243 |
| Apr 17, 2026 | 3.66 | 3.73 | 3.65 | 3.66 | 3.66 | - | 47,501 |
| Apr 16, 2026 | 3.64 | 3.74 | 3.64 | 3.66 | 3.66 | -1.08% | 70,221 |
| Apr 15, 2026 | 3.63 | 3.75 | 3.63 | 3.70 | 3.70 | -0.80% | 61,860 |
| Apr 13, 2026 | 3.60 | 3.75 | 3.60 | 3.73 | 3.73 | 1.36% | 104,967 |
| Apr 10, 2026 | 3.56 | 3.69 | 3.51 | 3.68 | 3.68 | 3.37% | 83,522 |
| Apr 9, 2026 | 3.71 | 3.75 | 3.51 | 3.56 | 3.56 | -3.00% | 68,180 |
| Apr 8, 2026 | 3.55 | 3.70 | 3.51 | 3.67 | 3.67 | 7.62% | 68,907 |
| Apr 7, 2026 | 3.45 | 3.50 | 3.30 | 3.41 | 3.41 | 1.19% | 78,495 |
| Apr 6, 2026 | 3.23 | 3.52 | 3.13 | 3.37 | 3.37 | 5.31% | 33,740 |
| Apr 2, 2026 | 3.11 | 3.26 | 3.05 | 3.20 | 3.20 | - | 47,669 |
| Apr 1, 2026 | 3.21 | 3.54 | 3.07 | 3.20 | 3.20 | 2.24% | 97,696 |
| Mar 30, 2026 | 3.08 | 3.30 | 3.03 | 3.13 | 3.13 | -1.26% | 118,914 |
| Mar 27, 2026 | 3.19 | 3.25 | 3.00 | 3.17 | 3.17 | -0.31% | 98,108 |
| Mar 25, 2026 | 3.06 | 3.25 | 3.06 | 3.18 | 3.18 | 1.27% | 45,721 |
| Mar 24, 2026 | 3.13 | 3.26 | 3.04 | 3.14 | 3.14 | 1.95% | 56,853 |
| Mar 23, 2026 | 3.28 | 3.36 | 3.03 | 3.08 | 3.08 | -6.10% | 103,527 |
| Mar 20, 2026 | 3.46 | 3.46 | 3.11 | 3.28 | 3.28 | -4.09% | 191,144 |
| Mar 19, 2026 | 3.41 | 3.48 | 3.35 | 3.42 | 3.42 | 1.18% | 61,611 |
| Mar 18, 2026 | 3.46 | 3.46 | 3.37 | 3.38 | 3.38 | -2.03% | 61,993 |
| Mar 17, 2026 | 3.41 | 3.46 | 3.38 | 3.45 | 3.45 | 1.77% | 38,740 |
| Mar 16, 2026 | 3.49 | 3.56 | 3.35 | 3.39 | 3.39 | -1.45% | 115,477 |
| Mar 13, 2026 | 3.51 | 3.51 | 3.39 | 3.44 | 3.44 | -0.29% | 62,363 |
| Mar 12, 2026 | 3.50 | 3.55 | 3.45 | 3.45 | 3.45 | -1.43% | 100,657 |
| Mar 11, 2026 | 3.53 | 3.60 | 3.44 | 3.50 | 3.50 | -0.57% | 46,875 |
| Mar 10, 2026 | 3.48 | 3.55 | 3.46 | 3.52 | 3.52 | 1.15% | 16,918 |
| Mar 9, 2026 | 3.50 | 3.57 | 3.36 | 3.48 | 3.48 | - | 126,682 |
| Mar 6, 2026 | 3.50 | 3.54 | 3.44 | 3.48 | 3.48 | 0.87% | 33,891 |
| Mar 5, 2026 | 3.37 | 3.50 | 3.35 | 3.45 | 3.45 | 2.07% | 48,973 |
| Mar 4, 2026 | 3.33 | 3.45 | 3.33 | 3.38 | 3.38 | -0.88% | 64,741 |
| Mar 2, 2026 | 3.55 | 3.55 | 3.32 | 3.41 | 3.41 | -2.01% | 52,848 |
| Feb 27, 2026 | 3.55 | 3.55 | 3.47 | 3.48 | 3.48 | -0.57% | 46,558 |
| Feb 26, 2026 | 3.58 | 3.66 | 3.46 | 3.50 | 3.50 | -1.41% | 74,872 |
| Feb 25, 2026 | 3.68 | 3.71 | 3.53 | 3.55 | 3.55 | -1.93% | 53,140 |
| Feb 24, 2026 | 3.70 | 3.73 | 3.60 | 3.62 | 3.62 | -2.16% | 28,765 |
| Feb 23, 2026 | 3.79 | 3.82 | 3.66 | 3.70 | 3.70 | -0.54% | 82,618 |
| Feb 20, 2026 | 3.77 | 3.82 | 3.67 | 3.72 | 3.72 | -0.27% | 58,546 |
| Feb 19, 2026 | 3.72 | 3.83 | 3.66 | 3.73 | 3.73 | -2.10% | 62,119 |
| Feb 18, 2026 | 3.99 | 3.99 | 3.65 | 3.81 | 3.81 | -0.26% | 131,852 |
| Feb 17, 2026 | 3.51 | 3.87 | 3.51 | 3.82 | 3.82 | 8.22% | 117,479 |
| Feb 16, 2026 | 3.56 | 3.70 | 3.50 | 3.53 | 3.53 | -4.34% | 67,034 |
| Feb 13, 2026 | 3.65 | 3.78 | 3.54 | 3.69 | 3.69 | 1.65% | 126,576 |
| Feb 12, 2026 | 3.67 | 3.69 | 3.52 | 3.63 | 3.63 | 2.25% | 52,766 |
| Feb 11, 2026 | 3.68 | 3.68 | 3.50 | 3.55 | 3.55 | -2.20% | 84,901 |
| Feb 10, 2026 | 3.69 | 3.70 | 3.55 | 3.63 | 3.63 | 0.55% | 61,071 |
| Feb 9, 2026 | 3.52 | 3.76 | 3.52 | 3.61 | 3.61 | 0.28% | 116,028 |
| Feb 6, 2026 | 3.68 | 3.79 | 3.52 | 3.60 | 3.60 | -2.17% | 75,945 |
| Feb 5, 2026 | 3.61 | 3.80 | 3.31 | 3.68 | 3.68 | 1.94% | 190,527 |
| Feb 4, 2026 | 3.60 | 3.69 | 3.45 | 3.61 | 3.61 | 0.84% | 364,028 |
| Feb 3, 2026 | 3.77 | 3.77 | 3.51 | 3.58 | 3.58 | -0.83% | 190,748 |
| Feb 2, 2026 | 3.95 | 3.95 | 3.51 | 3.61 | 3.61 | -7.44% | 330,717 |
| Feb 1, 2026 | 3.48 | 3.95 | 3.47 | 3.90 | 3.90 | 8.94% | 396,996 |
| Jan 30, 2026 | 3.71 | 3.84 | 3.30 | 3.58 | 3.58 | -3.24% | 973,314 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.35 | 3.70 | 3.70 | 19.74% | 1,757,596 |
| Jan 28, 2026 | 3.08 | 3.19 | 3.02 | 3.09 | 3.09 | 0.32% | 117,219 |
| Jan 27, 2026 | 3.29 | 3.33 | 3.05 | 3.08 | 3.08 | -6.38% | 146,218 |
| Jan 23, 2026 | 3.26 | 3.44 | 3.26 | 3.29 | 3.29 | -0.30% | 110,681 |
| Jan 22, 2026 | 3.34 | 3.44 | 3.25 | 3.30 | 3.30 | 1.54% | 49,192 |
| Jan 21, 2026 | 3.32 | 3.57 | 3.17 | 3.25 | 3.25 | -0.31% | 261,075 |
| Jan 20, 2026 | 3.52 | 3.66 | 3.22 | 3.26 | 3.26 | -8.17% | 220,075 |
| Jan 19, 2026 | 3.61 | 3.75 | 3.48 | 3.55 | 3.55 | -5.84% | 159,793 |
| Jan 16, 2026 | 3.80 | 4.09 | 3.74 | 3.77 | 3.77 | 0.53% | 159,765 |
| Jan 14, 2026 | 3.89 | 4.00 | 3.74 | 3.75 | 3.75 | -3.60% | 90,072 |
| Jan 13, 2026 | 3.91 | 4.12 | 3.77 | 3.89 | 3.89 | -0.51% | 233,196 |
| Jan 12, 2026 | 3.90 | 3.95 | 3.66 | 3.91 | 3.91 | 3.99% | 110,655 |
| Jan 9, 2026 | 3.80 | 3.87 | 3.71 | 3.76 | 3.76 | -1.83% | 46,289 |
| Jan 8, 2026 | 3.79 | 3.92 | 3.79 | 3.83 | 3.83 | 2.41% | 47,569 |
| Jan 7, 2026 | 3.83 | 3.94 | 3.68 | 3.74 | 3.74 | -4.10% | 126,276 |
| Jan 6, 2026 | 3.73 | 4.18 | 3.68 | 3.90 | 3.90 | 5.98% | 370,589 |
| Jan 5, 2026 | 3.76 | 3.76 | 3.62 | 3.68 | 3.68 | -1.08% | 59,765 |
| Jan 2, 2026 | 3.67 | 3.90 | 3.67 | 3.72 | 3.72 | 1.64% | 253,497 |
| Jan 1, 2026 | 4.18 | 4.18 | 3.51 | 3.66 | 3.66 | -6.87% | 608,515 |
| Dec 31, 2025 | 3.94 | 4.30 | 3.85 | 3.93 | 3.93 | 5.65% | 687,496 |
| Dec 30, 2025 | 3.85 | 4.08 | 3.66 | 3.72 | 3.72 | -5.10% | 224,576 |
| Dec 29, 2025 | 4.08 | 4.10 | 3.87 | 3.92 | 3.92 | -0.51% | 147,843 |
| Dec 26, 2025 | 3.99 | 4.07 | 3.90 | 3.94 | 3.94 | -0.76% | 79,911 |
| Dec 24, 2025 | 4.18 | 4.24 | 3.93 | 3.97 | 3.97 | -5.02% | 120,521 |
| Dec 23, 2025 | 4.19 | 4.35 | 4.05 | 4.18 | 4.18 | 1.70% | 51,709 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.04 | 4.11 | 4.11 | 2.75% | 33,282 |
| Dec 19, 2025 | 3.88 | 4.08 | 3.88 | 4.00 | 4.00 | 3.09% | 32,338 |
| Dec 18, 2025 | 4.19 | 4.22 | 3.84 | 3.88 | 3.88 | -2.27% | 139,218 |
| Dec 17, 2025 | 4.27 | 4.39 | 3.90 | 3.97 | 3.97 | -7.24% | 233,182 |
| Dec 16, 2025 | 4.32 | 4.40 | 4.20 | 4.28 | 4.28 | -0.23% | 41,842 |
| Dec 15, 2025 | 4.19 | 4.50 | 4.17 | 4.29 | 4.29 | 4.63% | 166,670 |
| Dec 12, 2025 | 4.14 | 4.14 | 4.05 | 4.10 | 4.10 | 1.74% | 14,157 |
| Dec 11, 2025 | 4.07 | 4.08 | 4.00 | 4.03 | 4.03 | -0.49% | 47,655 |
| Dec 10, 2025 | 4.06 | 4.15 | 4.00 | 4.05 | 4.05 | 2.27% | 38,496 |
| Dec 9, 2025 | 3.99 | 4.01 | 3.85 | 3.96 | 3.96 | 0.76% | 54,184 |
| Dec 8, 2025 | 4.05 | 4.30 | 3.43 | 3.93 | 3.93 | -4.38% | 219,887 |
| Dec 5, 2025 | 4.39 | 4.64 | 4.03 | 4.11 | 4.11 | -6.38% | 81,773 |
| Dec 4, 2025 | 4.25 | 4.55 | 4.25 | 4.39 | 4.39 | - | 18,941 |
| Dec 3, 2025 | 4.79 | 4.79 | 4.21 | 4.39 | 4.39 | -6.40% | 72,692 |
| Dec 2, 2025 | 4.40 | 4.99 | 4.31 | 4.69 | 4.69 | 9.84% | 470,498 |