Sattrix Information Security Limited (BOM:544189)
India
· Delayed Price · Currency is INR 418.00
-8.50 (-1.99%)
At close: Apr 28, 2026
BOM:544189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 409.65 | 409.65 | 409.65 | 409.65 | 409.65 | -2.00% | 1,000 |
| Apr 28, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -1.99% | 5,000 |
| Apr 27, 2026 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | -0.55% | 2,000 |
| Apr 24, 2026 | 445.80 | 445.90 | 428.85 | 428.85 | 428.85 | -2.00% | 3,000 |
| Apr 23, 2026 | 437.60 | 437.60 | 437.60 | 437.60 | 437.60 | -1.99% | 500 |
| Apr 22, 2026 | 445.00 | 446.50 | 444.95 | 446.50 | 446.50 | 1.94% | 4,000 |
| Apr 21, 2026 | 441.00 | 441.00 | 438.00 | 438.00 | 438.00 | 1.27% | 1,000 |
| Apr 20, 2026 | 423.85 | 432.50 | 423.85 | 432.50 | 432.50 | - | 1,000 |
| Apr 17, 2026 | 448.90 | 448.90 | 432.50 | 432.50 | 432.50 | -1.93% | 1,500 |
| Apr 15, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0.22% | 500 |
| Apr 13, 2026 | 440.00 | 440.05 | 440.00 | 440.05 | 440.05 | 1.99% | 3,500 |
| Apr 10, 2026 | 431.45 | 431.45 | 431.45 | 431.45 | 431.45 | 2.00% | 1,000 |
| Apr 9, 2026 | 416.75 | 423.00 | 416.75 | 423.00 | 423.00 | -0.47% | 1,500 |
| Apr 8, 2026 | 412.80 | 451.00 | 412.80 | 425.00 | 425.00 | -2.19% | 9,000 |
| Apr 7, 2026 | 420.00 | 436.25 | 420.00 | 434.50 | 434.50 | 4.57% | 7,500 |
| Apr 6, 2026 | 415.50 | 415.50 | 406.00 | 415.50 | 415.50 | 4.99% | 5,000 |
| Apr 2, 2026 | 390.00 | 395.75 | 390.00 | 395.75 | 395.75 | 4.99% | 4,000 |
| Apr 1, 2026 | 375.00 | 376.95 | 375.00 | 376.95 | 376.95 | 5.00% | 7,000 |
| Mar 30, 2026 | 365.00 | 370.00 | 355.00 | 359.00 | 359.00 | -2.97% | 3,500 |
| Mar 27, 2026 | 384.35 | 384.35 | 370.00 | 370.00 | 370.00 | -3.73% | 2,500 |
| Mar 25, 2026 | 374.00 | 386.00 | 374.00 | 384.35 | 384.35 | 3.91% | 3,000 |
| Mar 24, 2026 | 370.00 | 402.50 | 364.20 | 369.90 | 369.90 | -3.51% | 38,000 |
| Mar 23, 2026 | 400.00 | 400.00 | 383.35 | 383.35 | 383.35 | -4.99% | 3,500 |
| Mar 20, 2026 | 406.95 | 406.95 | 400.00 | 403.50 | 403.50 | -1.34% | 1,000 |
| Mar 19, 2026 | 394.90 | 409.90 | 390.00 | 409.00 | 409.00 | 3.57% | 2,500 |
| Mar 18, 2026 | 390.00 | 395.00 | 384.00 | 394.90 | 394.90 | -2.25% | 6,000 |
| Mar 17, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | 500 |
| Mar 16, 2026 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | -1.46% | 2,000 |
| Mar 13, 2026 | 425.00 | 425.00 | 410.00 | 410.00 | 410.00 | -2.37% | 1,500 |
| Mar 12, 2026 | 399.20 | 419.95 | 399.20 | 419.95 | 419.95 | 4.97% | 5,500 |
| Mar 11, 2026 | 422.00 | 422.00 | 392.10 | 400.05 | 400.05 | -1.94% | 4,500 |
| Mar 10, 2026 | 400.00 | 409.50 | 400.00 | 407.95 | 407.95 | 4.60% | 7,000 |
| Mar 9, 2026 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | -2.26% | 3,500 |
| Mar 6, 2026 | 382.90 | 399.00 | 376.40 | 399.00 | 399.00 | 3.77% | 7,500 |
| Mar 5, 2026 | 360.20 | 384.50 | 350.75 | 384.50 | 384.50 | 5.00% | 10,000 |
| Mar 4, 2026 | 366.00 | 366.20 | 361.00 | 366.20 | 366.20 | - | 2,000 |
| Mar 2, 2026 | 350.25 | 368.00 | 350.25 | 366.20 | 366.20 | -0.66% | 5,000 |
| Feb 27, 2026 | 370.50 | 376.95 | 360.00 | 368.65 | 368.65 | -2.34% | 12,000 |
| Feb 26, 2026 | 364.45 | 382.00 | 364.45 | 377.50 | 377.50 | -1.59% | 38,000 |
| Feb 25, 2026 | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | -4.99% | 2,500 |
| Feb 24, 2026 | 446.25 | 446.25 | 403.75 | 403.75 | 403.75 | -5.00% | 12,500 |
| Feb 23, 2026 | 439.00 | 449.00 | 425.00 | 425.00 | 425.00 | -3.19% | 7,000 |
| Feb 20, 2026 | 415.00 | 439.00 | 410.45 | 439.00 | 439.00 | 1.62% | 6,500 |
| Feb 19, 2026 | 437.00 | 440.00 | 424.00 | 432.00 | 432.00 | -2.48% | 9,000 |
| Feb 18, 2026 | 432.00 | 443.00 | 418.00 | 443.00 | 443.00 | 3.75% | 9,500 |
| Feb 17, 2026 | 425.95 | 430.00 | 419.00 | 427.00 | 427.00 | 1.91% | 12,500 |
| Feb 16, 2026 | 418.95 | 422.50 | 414.50 | 419.00 | 419.00 | 1.31% | 11,000 |
| Feb 13, 2026 | 410.00 | 415.50 | 399.05 | 413.60 | 413.60 | 1.56% | 9,500 |
| Feb 12, 2026 | 435.45 | 435.45 | 405.00 | 407.25 | 407.25 | -1.81% | 10,000 |
| Feb 11, 2026 | 414.00 | 414.75 | 414.00 | 414.75 | 414.75 | 5.00% | 8,500 |
| Feb 9, 2026 | 399.50 | 400.00 | 395.00 | 395.00 | 395.00 | 3.32% | 4,500 |
| Feb 6, 2026 | 392.00 | 392.00 | 382.15 | 382.30 | 382.30 | -2.35% | 1,500 |
| Feb 5, 2026 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | -2.08% | 500 |
| Feb 4, 2026 | 396.95 | 400.00 | 396.00 | 399.80 | 399.80 | 2.25% | 5,000 |
| Feb 3, 2026 | 399.00 | 400.00 | 388.00 | 391.00 | 391.00 | 0.51% | 5,000 |
| Feb 2, 2026 | 360.00 | 390.00 | 360.00 | 389.00 | 389.00 | 3.01% | 5,500 |
| Feb 1, 2026 | 378.95 | 378.95 | 361.05 | 377.65 | 377.65 | 1.57% | 3,000 |
| Jan 30, 2026 | 365.80 | 379.00 | 365.80 | 371.80 | 371.80 | -1.90% | 3,500 |
| Jan 29, 2026 | 381.00 | 381.00 | 378.95 | 379.00 | 379.00 | -3.28% | 3,000 |
| Jan 28, 2026 | 391.20 | 405.65 | 380.00 | 391.85 | 391.85 | 0.17% | 16,000 |
| Jan 27, 2026 | 402.00 | 403.00 | 377.45 | 391.20 | 391.20 | -1.54% | 11,000 |
| Jan 23, 2026 | 381.50 | 401.55 | 370.60 | 397.30 | 397.30 | 3.88% | 10,000 |
| Jan 22, 2026 | 382.45 | 382.45 | 372.00 | 382.45 | 382.45 | 5.00% | 12,500 |
| Jan 21, 2026 | 347.00 | 364.25 | 346.05 | 364.25 | 364.25 | 4.99% | 14,500 |
| Jan 20, 2026 | 334.20 | 350.90 | 334.20 | 346.95 | 346.95 | 3.82% | 15,500 |
| Jan 19, 2026 | 333.05 | 351.00 | 330.85 | 334.20 | 334.20 | -4.03% | 24,000 |
| Jan 16, 2026 | 366.55 | 366.55 | 348.25 | 348.25 | 348.25 | -4.99% | 4,000 |
| Jan 14, 2026 | 399.75 | 399.75 | 366.55 | 366.55 | 366.55 | -4.99% | 14,000 |
| Jan 13, 2026 | 400.00 | 403.20 | 385.00 | 385.80 | 385.80 | 0.47% | 19,500 |
| Jan 12, 2026 | 365.70 | 384.90 | 365.70 | 384.00 | 384.00 | 4.75% | 11,500 |
| Jan 9, 2026 | 337.80 | 368.00 | 337.80 | 366.60 | 366.60 | 3.11% | 19,000 |
| Jan 8, 2026 | 360.00 | 369.50 | 351.10 | 355.55 | 355.55 | 1.02% | 35,500 |
| Jan 7, 2026 | 351.95 | 351.95 | 334.40 | 351.95 | 351.95 | 5.00% | 84,500 |
| Jan 6, 2026 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 5.00% | 4,500 |
| Jan 5, 2026 | 315.00 | 319.25 | 315.00 | 319.25 | 319.25 | 9.99% | 9,500 |
| Jan 2, 2026 | 266.00 | 290.25 | 265.00 | 290.25 | 290.25 | 9.98% | 7,500 |
| Jan 1, 2026 | 240.00 | 263.90 | 232.30 | 263.90 | 263.90 | 9.98% | 14,500 |
| Dec 31, 2025 | 250.00 | 259.95 | 226.05 | 239.95 | 239.95 | -4.00% | 28,000 |
| Dec 30, 2025 | 270.00 | 270.00 | 242.00 | 249.95 | 249.95 | 0.58% | 3,500 |
| Dec 29, 2025 | 250.00 | 250.00 | 247.00 | 248.50 | 248.50 | -3.10% | 1,000 |
| Dec 26, 2025 | 257.00 | 269.95 | 248.05 | 256.45 | 256.45 | -4.91% | 14,500 |
| Dec 23, 2025 | 266.00 | 270.00 | 247.00 | 269.70 | 269.70 | -0.11% | 5,500 |
| Dec 22, 2025 | 272.70 | 272.70 | 270.00 | 270.00 | 270.00 | - | 1,500 |
| Dec 18, 2025 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | 0.37% | 1,500 |
| Dec 17, 2025 | 278.90 | 282.00 | 269.00 | 269.00 | 269.00 | 0.15% | 6,000 |
| Dec 16, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 0.67% | 2,500 |
| Dec 15, 2025 | 259.00 | 266.80 | 259.00 | 266.80 | 266.80 | 4.26% | 2,500 |
| Dec 12, 2025 | 252.00 | 255.90 | 252.00 | 255.90 | 255.90 | 4.66% | 1,000 |
| Dec 10, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - | 500 |
| Dec 9, 2025 | 245.00 | 245.10 | 244.50 | 244.50 | 244.50 | -0.24% | 2,000 |
| Dec 8, 2025 | 251.00 | 251.00 | 245.10 | 245.10 | 245.10 | -5.00% | 8,500 |
| Dec 5, 2025 | 257.00 | 258.00 | 245.10 | 258.00 | 258.00 | 0.39% | 4,000 |
| Dec 4, 2025 | 264.10 | 274.95 | 257.00 | 257.00 | 257.00 | -2.69% | 3,500 |
| Dec 3, 2025 | 275.00 | 275.00 | 264.10 | 264.10 | 264.10 | -1.82% | 2,500 |
| Dec 2, 2025 | 276.00 | 276.00 | 269.00 | 269.00 | 269.00 | -3.24% | 1,500 |
| Dec 1, 2025 | 278.35 | 278.35 | 278.00 | 278.00 | 278.00 | -0.36% | 1,500 |
| Nov 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.23% | 1,500 |
| Nov 27, 2025 | 285.00 | 285.00 | 275.60 | 275.60 | 275.60 | -1.57% | 3,000 |
| Nov 26, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.94% | 1,500 |
| Nov 25, 2025 | 267.05 | 280.00 | 253.70 | 272.00 | 272.00 | 1.85% | 8,000 |