Satia Industries Limited (BOM:539201)
India
· Delayed Price · Currency is INR 61.79
-0.60 (-0.96%)
At close: Mar 6, 2026
Satia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.21 | 62.69 | 61.75 | 61.79 | 61.79 | -0.96% | 2,009 |
| Mar 5, 2026 | 61.84 | 62.66 | 61.84 | 62.39 | 62.39 | 1.02% | 894 |
| Mar 4, 2026 | 59.00 | 63.42 | 59.00 | 61.76 | 61.76 | -2.95% | 5,460 |
| Mar 2, 2026 | 58.54 | 64.25 | 58.54 | 63.64 | 63.64 | -4.33% | 15,992 |
| Feb 27, 2026 | 64.22 | 67.50 | 63.81 | 66.52 | 66.52 | 2.54% | 15,946 |
| Feb 26, 2026 | 64.72 | 64.90 | 64.15 | 64.87 | 64.87 | 0.08% | 827 |
| Feb 25, 2026 | 64.31 | 65.85 | 64.25 | 64.82 | 64.82 | 0.87% | 1,456 |
| Feb 24, 2026 | 64.00 | 64.26 | 63.10 | 64.26 | 64.26 | -1.12% | 749 |
| Feb 23, 2026 | 66.07 | 67.00 | 64.74 | 64.99 | 64.99 | -1.63% | 4,628 |
| Feb 20, 2026 | 67.40 | 67.59 | 66.05 | 66.07 | 66.07 | -1.20% | 3,436 |
| Feb 19, 2026 | 68.96 | 68.96 | 66.26 | 66.87 | 66.87 | -3.09% | 6,843 |
| Feb 18, 2026 | 68.41 | 70.00 | 67.84 | 69.00 | 69.00 | 2.74% | 27,613 |
| Feb 17, 2026 | 67.23 | 69.77 | 66.30 | 67.16 | 67.16 | -0.44% | 1,658 |
| Feb 16, 2026 | 70.00 | 70.43 | 67.00 | 67.46 | 67.46 | -0.43% | 11,517 |
| Feb 13, 2026 | 66.93 | 69.21 | 65.22 | 67.75 | 67.75 | 2.60% | 8,463 |
| Feb 12, 2026 | 66.00 | 68.04 | 65.44 | 66.03 | 66.03 | 1.84% | 15,710 |
| Feb 11, 2026 | 62.94 | 66.00 | 62.52 | 64.84 | 64.84 | 3.02% | 4,777 |
| Feb 10, 2026 | 62.75 | 64.58 | 62.75 | 62.94 | 62.94 | -0.10% | 1,433 |
| Feb 9, 2026 | 62.00 | 63.36 | 61.80 | 63.00 | 63.00 | 2.86% | 4,015 |
| Feb 6, 2026 | 62.36 | 62.36 | 60.51 | 61.25 | 61.25 | -1.78% | 2,859 |
| Feb 5, 2026 | 63.00 | 64.05 | 62.00 | 62.36 | 62.36 | -0.49% | 3,410 |
| Feb 4, 2026 | 58.70 | 63.44 | 58.70 | 62.67 | 62.67 | 4.43% | 6,820 |
| Feb 3, 2026 | 60.60 | 62.32 | 60.00 | 60.01 | 60.01 | -0.45% | 14,050 |
| Feb 2, 2026 | 60.00 | 60.31 | 59.14 | 60.28 | 60.28 | -1.25% | 1,053 |
| Feb 1, 2026 | 59.99 | 61.85 | 59.99 | 61.04 | 61.04 | 1.36% | 40,495 |
| Jan 30, 2026 | 59.00 | 60.57 | 58.47 | 60.22 | 60.22 | 1.43% | 1,023 |
| Jan 29, 2026 | 61.00 | 61.41 | 58.50 | 59.37 | 59.37 | -3.24% | 8,117 |
| Jan 28, 2026 | 60.53 | 61.58 | 59.85 | 61.36 | 61.36 | 3.30% | 1,934 |
| Jan 27, 2026 | 60.00 | 60.23 | 58.75 | 59.40 | 59.40 | -1.12% | 3,241 |
| Jan 23, 2026 | 69.00 | 69.00 | 59.08 | 60.07 | 60.07 | -5.99% | 6,838 |
| Jan 22, 2026 | 62.65 | 64.28 | 61.62 | 63.90 | 63.90 | 3.06% | 1,014 |
| Jan 21, 2026 | 63.13 | 63.13 | 62.00 | 62.00 | 62.00 | -1.79% | 3,668 |
| Jan 20, 2026 | 63.10 | 64.85 | 63.02 | 63.13 | 63.13 | -2.31% | 4,940 |
| Jan 19, 2026 | 64.06 | 65.67 | 64.06 | 64.62 | 64.62 | -1.75% | 856 |
| Jan 16, 2026 | 67.36 | 67.36 | 65.54 | 65.77 | 65.77 | -2.43% | 2,188 |
| Jan 14, 2026 | 66.00 | 68.36 | 65.88 | 67.41 | 67.41 | 0.94% | 1,760 |
| Jan 13, 2026 | 69.00 | 69.00 | 66.21 | 66.78 | 66.78 | 1.34% | 4,693 |
| Jan 12, 2026 | 65.00 | 65.90 | 63.17 | 65.90 | 65.90 | 1.26% | 17,672 |
| Jan 9, 2026 | 66.00 | 66.00 | 64.99 | 65.08 | 65.08 | -1.66% | 3,081 |
| Jan 8, 2026 | 68.00 | 68.00 | 65.85 | 66.18 | 66.18 | -0.68% | 1,410 |
| Jan 7, 2026 | 66.00 | 67.39 | 65.95 | 66.63 | 66.63 | -0.55% | 1,970 |
| Jan 6, 2026 | 66.95 | 67.77 | 66.72 | 67.00 | 67.00 | -1.03% | 1,171 |
| Jan 5, 2026 | 66.96 | 68.00 | 66.51 | 67.70 | 67.70 | 1.11% | 20,340 |
| Jan 2, 2026 | 65.60 | 67.60 | 65.60 | 66.96 | 66.96 | 0.47% | 4,349 |
| Jan 1, 2026 | 66.34 | 66.93 | 66.20 | 66.65 | 66.65 | 0.21% | 3,453 |
| Dec 31, 2025 | 65.01 | 67.00 | 65.01 | 66.51 | 66.51 | 0.77% | 5,813 |
| Dec 30, 2025 | 65.01 | 66.30 | 65.01 | 66.00 | 66.00 | 0.38% | 3,896 |
| Dec 29, 2025 | 66.00 | 66.01 | 65.31 | 65.75 | 65.75 | -0.23% | 997 |
| Dec 26, 2025 | 66.00 | 66.47 | 65.71 | 65.90 | 65.90 | -0.72% | 5,749 |
| Dec 24, 2025 | 66.28 | 67.43 | 66.20 | 66.38 | 66.38 | -1.56% | 1,661 |
| Dec 23, 2025 | 66.16 | 67.63 | 66.16 | 67.43 | 67.43 | 3.21% | 2,837 |
| Dec 22, 2025 | 65.61 | 66.00 | 65.30 | 65.33 | 65.33 | -0.12% | 4,163 |
| Dec 19, 2025 | 65.42 | 65.85 | 65.07 | 65.41 | 65.41 | -0.12% | 671 |
| Dec 18, 2025 | 65.50 | 65.97 | 65.22 | 65.49 | 65.49 | -0.02% | 2,240 |
| Dec 17, 2025 | 66.82 | 66.85 | 65.09 | 65.50 | 65.50 | -2.05% | 936 |
| Dec 16, 2025 | 66.67 | 66.87 | 66.00 | 66.87 | 66.87 | 1.01% | 649 |
| Dec 15, 2025 | 65.26 | 67.69 | 65.26 | 66.20 | 66.20 | -1.28% | 4,042 |
| Dec 12, 2025 | 66.65 | 67.64 | 66.65 | 67.06 | 67.06 | -0.62% | 2,752 |
| Dec 11, 2025 | 67.00 | 67.48 | 67.00 | 67.48 | 67.48 | 0.39% | 2,200 |
| Dec 10, 2025 | 67.99 | 68.18 | 66.72 | 67.22 | 67.22 | -1.23% | 2,507 |
| Dec 9, 2025 | 67.63 | 68.50 | 65.50 | 68.06 | 68.06 | -0.67% | 10,698 |
| Dec 8, 2025 | 68.44 | 69.21 | 64.83 | 68.52 | 68.52 | -0.70% | 5,121 |
| Dec 5, 2025 | 70.00 | 70.00 | 68.44 | 69.00 | 69.00 | -2.27% | 5,882 |
| Dec 4, 2025 | 67.50 | 72.00 | 66.97 | 70.60 | 70.60 | 4.59% | 10,046 |
| Dec 3, 2025 | 68.00 | 68.08 | 67.34 | 67.50 | 67.50 | -1.08% | 537 |
| Dec 2, 2025 | 68.00 | 68.24 | 67.82 | 68.24 | 68.24 | 0.24% | 356 |
| Dec 1, 2025 | 67.16 | 68.41 | 67.16 | 68.08 | 68.08 | 0.27% | 5,091 |
| Nov 28, 2025 | 68.50 | 68.72 | 67.30 | 67.90 | 67.90 | -1.31% | 2,304 |
| Nov 27, 2025 | 68.10 | 68.95 | 67.31 | 68.80 | 68.80 | 0.97% | 2,150 |
| Nov 26, 2025 | 69.00 | 69.50 | 67.31 | 68.14 | 68.14 | -1.36% | 4,203 |
| Nov 25, 2025 | 68.75 | 69.34 | 68.65 | 69.08 | 69.08 | 0.04% | 4,946 |
| Nov 24, 2025 | 67.50 | 69.90 | 67.50 | 69.05 | 69.05 | -0.25% | 9,158 |
| Nov 21, 2025 | 69.00 | 69.57 | 68.12 | 69.22 | 69.22 | -0.20% | 1,200 |
| Nov 20, 2025 | 70.00 | 70.30 | 68.63 | 69.36 | 69.36 | -1.24% | 4,390 |
| Nov 19, 2025 | 68.00 | 73.61 | 68.00 | 70.23 | 70.23 | 2.38% | 20,001 |
| Nov 18, 2025 | 69.25 | 69.25 | 68.16 | 68.60 | 68.60 | -0.80% | 7,667 |
| Nov 17, 2025 | 70.13 | 70.20 | 68.78 | 69.15 | 69.15 | -1.93% | 14,071 |
| Nov 14, 2025 | 73.00 | 74.66 | 69.99 | 70.51 | 70.51 | -5.08% | 27,776 |
| Nov 13, 2025 | 74.67 | 75.50 | 73.87 | 74.28 | 74.28 | -0.21% | 5,341 |
| Nov 12, 2025 | 74.15 | 75.20 | 74.15 | 74.44 | 74.44 | -0.23% | 3,623 |
| Nov 11, 2025 | 75.02 | 75.25 | 74.50 | 74.61 | 74.61 | 0.15% | 7,411 |
| Nov 10, 2025 | 74.62 | 75.00 | 73.61 | 74.50 | 74.50 | -0.16% | 1,505 |
| Nov 7, 2025 | 73.11 | 75.05 | 73.11 | 74.62 | 74.62 | -0.81% | 2,279 |
| Nov 6, 2025 | 76.08 | 76.25 | 75.14 | 75.23 | 75.23 | -1.12% | 4,883 |
| Nov 4, 2025 | 76.95 | 77.10 | 76.01 | 76.08 | 76.08 | -1.16% | 5,079 |
| Nov 3, 2025 | 77.00 | 77.47 | 76.77 | 76.97 | 76.97 | -0.16% | 1,635 |
| Oct 31, 2025 | 77.10 | 77.63 | 76.97 | 77.09 | 77.09 | -0.04% | 2,239 |
| Oct 30, 2025 | 77.05 | 78.12 | 76.59 | 77.12 | 77.12 | -0.49% | 9,519 |
| Oct 29, 2025 | 76.60 | 77.59 | 76.60 | 77.50 | 77.50 | 1.64% | 7,886 |
| Oct 28, 2025 | 76.59 | 77.20 | 76.14 | 76.25 | 76.25 | -0.91% | 3,911 |
| Oct 27, 2025 | 80.00 | 80.00 | 76.90 | 76.95 | 76.95 | -0.85% | 9,350 |
| Oct 24, 2025 | 78.29 | 78.70 | 77.54 | 77.61 | 77.61 | -0.37% | 2,930 |
| Oct 23, 2025 | 78.00 | 78.97 | 77.00 | 77.90 | 77.90 | -0.51% | 22,870 |
| Oct 21, 2025 | 76.87 | 78.58 | 76.87 | 78.30 | 78.30 | 2.25% | 623 |
| Oct 20, 2025 | 78.03 | 78.57 | 76.23 | 76.58 | 76.58 | -1.98% | 74,545 |
| Oct 17, 2025 | 78.90 | 78.95 | 78.00 | 78.13 | 78.13 | -0.76% | 2,645 |
| Oct 16, 2025 | 79.15 | 79.67 | 78.59 | 78.73 | 78.73 | -0.67% | 5,959 |
| Oct 15, 2025 | 77.20 | 79.50 | 77.20 | 79.26 | 79.26 | 1.32% | 4,884 |
| Oct 14, 2025 | 79.81 | 79.81 | 77.94 | 78.23 | 78.23 | -2.14% | 9,171 |
| Oct 13, 2025 | 78.10 | 80.27 | 78.10 | 79.94 | 79.94 | 0.40% | 4,703 |