Satia Industries Limited (BOM:539201)
India
· Delayed Price · Currency is INR 69.39
-0.78 (-1.11%)
At close: Apr 28, 2026
Satia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.07 | 71.76 | 69.18 | 69.39 | 69.39 | -1.11% | 3,311 |
| Apr 27, 2026 | 72.36 | 72.36 | 70.01 | 70.17 | 70.17 | -1.03% | 2,318 |
| Apr 24, 2026 | 72.25 | 72.32 | 70.00 | 70.90 | 70.90 | -2.93% | 3,993 |
| Apr 23, 2026 | 74.41 | 75.13 | 72.50 | 73.04 | 73.04 | -1.91% | 11,160 |
| Apr 22, 2026 | 65.31 | 75.00 | 65.31 | 74.46 | 74.46 | 11.00% | 45,557 |
| Apr 21, 2026 | 63.91 | 67.47 | 63.26 | 67.08 | 67.08 | 4.44% | 16,185 |
| Apr 20, 2026 | 68.00 | 68.00 | 63.18 | 64.23 | 64.23 | -3.92% | 13,856 |
| Apr 17, 2026 | 65.50 | 68.31 | 65.25 | 66.85 | 66.85 | -0.19% | 10,347 |
| Apr 16, 2026 | 65.00 | 67.32 | 65.00 | 66.98 | 66.98 | 1.33% | 12,456 |
| Apr 15, 2026 | 65.26 | 68.00 | 64.71 | 66.10 | 66.10 | 3.85% | 11,907 |
| Apr 13, 2026 | 63.00 | 65.00 | 62.00 | 63.65 | 63.65 | -0.79% | 10,476 |
| Apr 10, 2026 | 63.43 | 65.00 | 63.29 | 64.16 | 64.16 | 1.18% | 7,527 |
| Apr 9, 2026 | 64.10 | 64.44 | 63.00 | 63.41 | 63.41 | -0.81% | 603 |
| Apr 8, 2026 | 61.79 | 64.50 | 61.79 | 63.93 | 63.93 | 4.53% | 10,257 |
| Apr 7, 2026 | 60.66 | 61.76 | 58.94 | 61.16 | 61.16 | 0.82% | 8,405 |
| Apr 6, 2026 | 58.35 | 61.00 | 57.58 | 60.66 | 60.66 | 6.03% | 6,835 |
| Apr 2, 2026 | 55.00 | 57.60 | 54.09 | 57.21 | 57.21 | 2.53% | 3,760 |
| Apr 1, 2026 | 58.00 | 58.00 | 53.34 | 55.80 | 55.80 | 9.13% | 12,733 |
| Mar 30, 2026 | 54.48 | 54.48 | 50.62 | 51.13 | 51.13 | -6.13% | 40,448 |
| Mar 27, 2026 | 57.07 | 57.07 | 54.05 | 54.47 | 54.47 | -4.69% | 24,531 |
| Mar 25, 2026 | 60.00 | 60.00 | 57.00 | 57.15 | 57.15 | -0.09% | 31,533 |
| Mar 24, 2026 | 56.75 | 58.61 | 56.44 | 57.20 | 57.20 | -0.16% | 11,631 |
| Mar 23, 2026 | 64.00 | 64.00 | 56.92 | 57.29 | 57.29 | -4.07% | 3,866 |
| Mar 20, 2026 | 57.00 | 61.79 | 57.00 | 59.72 | 59.72 | 2.07% | 11,922 |
| Mar 19, 2026 | 58.50 | 59.69 | 58.23 | 58.51 | 58.51 | -2.35% | 12,376 |
| Mar 18, 2026 | 59.50 | 60.58 | 59.45 | 59.92 | 59.92 | 0.79% | 9,907 |
| Mar 17, 2026 | 59.70 | 60.02 | 58.90 | 59.45 | 59.45 | 0.51% | 2,816 |
| Mar 16, 2026 | 59.51 | 60.04 | 58.61 | 59.15 | 59.15 | -0.77% | 10,068 |
| Mar 13, 2026 | 62.00 | 62.85 | 58.68 | 59.61 | 59.61 | -4.35% | 25,968 |
| Mar 12, 2026 | 62.00 | 63.26 | 61.13 | 62.32 | 62.32 | -0.08% | 1,997 |
| Mar 11, 2026 | 62.29 | 63.42 | 62.10 | 62.37 | 62.37 | 0.71% | 3,598 |
| Mar 10, 2026 | 61.98 | 63.01 | 60.97 | 61.93 | 61.93 | 0.31% | 7,950 |
| Mar 9, 2026 | 62.00 | 62.00 | 59.69 | 61.74 | 61.74 | -0.08% | 9,960 |
| 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 |