S A Tech Software India Limited (NSE:SATECH)
India
· Delayed Price · Currency is INR 46.00
+1.25 (2.79%)
At close: Apr 28, 2026
S A Tech Software India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 4.24% | 3,000 |
| Apr 28, 2026 | 45.20 | 46.00 | 45.00 | 46.00 | 46.00 | 2.79% | 8,000 |
| Apr 27, 2026 | 44.50 | 44.80 | 44.50 | 44.75 | 44.75 | 4.07% | 4,000 |
| Apr 24, 2026 | 43.40 | 43.55 | 43.00 | 43.00 | 43.00 | 3.61% | 15,000 |
| Apr 23, 2026 | 42.15 | 43.70 | 41.50 | 41.50 | 41.50 | -3.49% | 7,000 |
| Apr 22, 2026 | 44.00 | 45.15 | 42.05 | 43.00 | 43.00 | -2.27% | 8,000 |
| Apr 20, 2026 | 44.60 | 44.60 | 42.30 | 44.00 | 44.00 | -1.12% | 11,000 |
| Apr 17, 2026 | 44.50 | 47.35 | 44.50 | 44.50 | 44.50 | -3.47% | 3,000 |
| Apr 16, 2026 | 44.00 | 46.40 | 44.00 | 46.10 | 46.10 | 1.21% | 3,000 |
| Apr 15, 2026 | 45.55 | 45.85 | 44.15 | 45.55 | 45.55 | -1.83% | 7,000 |
| Apr 13, 2026 | 46.40 | 46.55 | 46.40 | 46.40 | 46.40 | -4.92% | 9,000 |
| Apr 10, 2026 | 48.50 | 48.95 | 47.00 | 48.80 | 48.80 | 2.09% | 8,000 |
| Apr 9, 2026 | 46.50 | 47.90 | 46.20 | 47.80 | 47.80 | 3.46% | 6,000 |
| Apr 8, 2026 | 46.00 | 46.20 | 43.75 | 46.20 | 46.20 | 10.00% | 14,000 |
| Apr 7, 2026 | 42.95 | 43.25 | 41.00 | 42.00 | 42.00 | 6.73% | 18,000 |
| Apr 6, 2026 | 37.95 | 39.35 | 37.00 | 39.35 | 39.35 | 4.10% | 6,000 |
| Apr 2, 2026 | 38.00 | 38.00 | 37.20 | 37.80 | 37.80 | 2.16% | 3,000 |
| Apr 1, 2026 | 36.75 | 37.40 | 36.75 | 37.00 | 37.00 | 8.82% | 9,000 |
| Mar 30, 2026 | 36.00 | 36.00 | 33.50 | 34.00 | 34.00 | -6.85% | 30,000 |
| Mar 27, 2026 | 37.05 | 38.90 | 36.20 | 36.50 | 36.50 | -1.62% | 22,000 |
| Mar 25, 2026 | 38.05 | 40.20 | 35.00 | 37.10 | 37.10 | -3.64% | 74,000 |
| Mar 24, 2026 | 38.00 | 42.00 | 38.00 | 38.50 | 38.50 | -2.28% | 23,000 |
| Mar 23, 2026 | 41.20 | 42.00 | 37.85 | 39.40 | 39.40 | -5.85% | 22,000 |
| Mar 20, 2026 | 41.90 | 43.20 | 41.85 | 41.85 | 41.85 | -4.99% | 27,000 |
| Mar 19, 2026 | 42.55 | 44.15 | 42.55 | 44.05 | 44.05 | -1.56% | 10,000 |
| Mar 18, 2026 | 41.80 | 44.75 | 40.55 | 44.75 | 44.75 | 4.92% | 31,000 |
| Mar 17, 2026 | 44.30 | 44.30 | 42.65 | 42.65 | 42.65 | -3.83% | 2,000 |
| Mar 16, 2026 | 41.90 | 44.35 | 41.90 | 44.35 | 44.35 | 4.97% | 30,000 |
| Mar 13, 2026 | 42.60 | 42.60 | 42.25 | 42.25 | 42.25 | -2.09% | 2,000 |
| Mar 12, 2026 | 40.50 | 43.60 | 40.50 | 43.15 | 43.15 | 2.25% | 4,000 |
| Mar 11, 2026 | 41.80 | 44.65 | 41.80 | 42.20 | 42.20 | -3.87% | 12,000 |
| Mar 10, 2026 | 43.00 | 43.90 | 42.80 | 43.90 | 43.90 | -0.68% | 8,000 |
| Mar 9, 2026 | 44.65 | 44.70 | 43.00 | 44.20 | 44.20 | -2.00% | 12,000 |
| Mar 6, 2026 | 44.00 | 45.50 | 42.75 | 45.10 | 45.10 | 0.33% | 14,000 |
| Mar 5, 2026 | 43.20 | 45.45 | 43.20 | 44.95 | 44.95 | 3.81% | 31,000 |
| Mar 4, 2026 | 46.10 | 46.10 | 42.75 | 43.30 | 43.30 | -3.78% | 7,000 |
| Mar 2, 2026 | 48.25 | 48.25 | 44.70 | 45.00 | 45.00 | -4.36% | 14,000 |
| Feb 27, 2026 | 48.15 | 49.00 | 47.05 | 47.05 | 47.05 | -2.69% | 4,000 |
| Feb 26, 2026 | 47.45 | 48.35 | 47.35 | 48.35 | 48.35 | -2.91% | 13,000 |
| Feb 25, 2026 | 50.00 | 50.00 | 47.10 | 49.80 | 49.80 | 2.47% | 7,000 |
| Feb 24, 2026 | 48.25 | 49.95 | 48.25 | 48.60 | 48.60 | -2.80% | 6,000 |
| Feb 23, 2026 | 51.00 | 51.00 | 49.30 | 50.00 | 50.00 | 1.42% | 6,000 |
| Feb 20, 2026 | 50.50 | 50.50 | 49.00 | 49.30 | 49.30 | -3.14% | 6,000 |
| Feb 19, 2026 | 50.00 | 51.80 | 49.00 | 50.90 | 50.90 | 1.90% | 10,000 |
| Feb 18, 2026 | 48.80 | 49.95 | 48.80 | 49.95 | 49.95 | -1.96% | 2,000 |
| Feb 17, 2026 | 50.50 | 50.95 | 49.00 | 50.95 | 50.95 | -0.10% | 9,000 |
| Feb 16, 2026 | 52.50 | 53.00 | 51.00 | 51.00 | 51.00 | - | 7,000 |
| Feb 13, 2026 | 48.60 | 51.00 | 47.00 | 51.00 | 51.00 | 4.94% | 20,000 |
| Feb 12, 2026 | 49.00 | 49.55 | 46.90 | 48.60 | 48.60 | -1.32% | 21,000 |
| Feb 11, 2026 | 49.10 | 49.25 | 49.10 | 49.25 | 49.25 | -3.24% | 4,000 |
| Feb 10, 2026 | 50.70 | 50.90 | 50.70 | 50.90 | 50.90 | -0.68% | 2,000 |
| Feb 9, 2026 | 52.00 | 52.00 | 51.25 | 51.25 | 51.25 | 2.81% | 2,000 |
| Feb 6, 2026 | 47.60 | 49.85 | 47.20 | 49.85 | 49.85 | 0.50% | 3,000 |
| Feb 5, 2026 | 51.00 | 51.00 | 49.00 | 49.60 | 49.60 | -3.78% | 16,000 |
| Feb 4, 2026 | 53.00 | 53.00 | 49.95 | 51.55 | 51.55 | -1.43% | 10,000 |
| Feb 3, 2026 | 48.00 | 52.30 | 47.65 | 52.30 | 52.30 | 4.29% | 26,000 |
| Feb 2, 2026 | 47.50 | 50.15 | 47.50 | 50.15 | 50.15 | 1.31% | 3,000 |
| Feb 1, 2026 | 51.65 | 51.65 | 46.95 | 49.50 | 49.50 | 0.20% | 8,000 |
| Jan 30, 2026 | 48.00 | 49.40 | 48.00 | 49.40 | 49.40 | -0.40% | 3,000 |
| Jan 29, 2026 | 48.50 | 50.60 | 48.15 | 49.60 | 49.60 | -2.07% | 20,000 |
| Jan 28, 2026 | 47.30 | 50.65 | 47.30 | 50.65 | 50.65 | 1.81% | 6,000 |
| Jan 27, 2026 | 48.50 | 50.70 | 48.45 | 49.75 | 49.75 | -2.45% | 10,000 |
| Jan 23, 2026 | 49.45 | 51.00 | 49.40 | 51.00 | 51.00 | -1.83% | 7,000 |
| Jan 22, 2026 | 51.00 | 51.95 | 48.40 | 51.95 | 51.95 | 2.06% | 44,000 |
| Jan 21, 2026 | 51.35 | 51.35 | 48.50 | 50.90 | 50.90 | -0.29% | 6,000 |
| Jan 20, 2026 | 51.95 | 51.95 | 50.00 | 51.05 | 51.05 | -1.73% | 36,000 |
| Jan 16, 2026 | 50.40 | 51.95 | 50.00 | 51.95 | 51.95 | 3.08% | 12,000 |
| Jan 14, 2026 | 50.00 | 50.85 | 50.00 | 50.40 | 50.40 | -0.98% | 2,000 |
| Jan 13, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 1,000 |
| Jan 12, 2026 | 49.40 | 50.90 | 49.40 | 50.90 | 50.90 | -2.02% | 6,000 |
| Jan 9, 2026 | 51.10 | 53.30 | 50.70 | 51.95 | 51.95 | -2.53% | 13,000 |
| Jan 8, 2026 | 55.00 | 55.00 | 52.25 | 53.30 | 53.30 | -3.09% | 10,000 |
| Jan 7, 2026 | 52.45 | 55.15 | 52.40 | 55.00 | 55.00 | -0.27% | 14,000 |
| Jan 6, 2026 | 56.50 | 56.50 | 55.15 | 55.15 | 55.15 | -5.00% | 6,000 |
| Jan 5, 2026 | 54.20 | 58.20 | 53.20 | 58.05 | 58.05 | 3.66% | 25,000 |
| Jan 2, 2026 | 57.30 | 57.85 | 56.00 | 56.00 | 56.00 | 1.63% | 15,000 |
| Jan 1, 2026 | 53.00 | 57.35 | 52.15 | 55.10 | 55.10 | 0.73% | 21,000 |
| Dec 31, 2025 | 54.75 | 54.75 | 54.70 | 54.70 | 54.70 | 4.89% | 10,000 |
| Dec 30, 2025 | 51.90 | 52.15 | 51.90 | 52.15 | 52.15 | 4.93% | 7,000 |
| Dec 29, 2025 | 52.10 | 52.10 | 49.60 | 49.70 | 49.70 | -4.61% | 9,000 |
| Dec 26, 2025 | 52.10 | 52.25 | 52.10 | 52.10 | 52.10 | -4.49% | 7,000 |
| Dec 24, 2025 | 51.95 | 54.65 | 51.95 | 54.55 | 54.55 | -0.18% | 20,000 |
| Dec 23, 2025 | 53.00 | 55.95 | 53.00 | 54.65 | 54.65 | -1.97% | 25,000 |
| Dec 22, 2025 | 57.40 | 57.40 | 55.75 | 55.75 | 55.75 | 0.27% | 3,000 |
| Dec 19, 2025 | 50.00 | 56.80 | 49.30 | 55.60 | 55.60 | 5.50% | 63,000 |
| Dec 18, 2025 | 55.95 | 55.95 | 51.80 | 52.70 | 52.70 | -8.43% | 88,000 |
| Dec 17, 2025 | 59.70 | 60.75 | 53.10 | 57.55 | 57.55 | 2.22% | 166,000 |
| Dec 16, 2025 | 56.30 | 56.30 | 52.25 | 56.30 | 56.30 | 9.96% | 170,000 |
| Dec 15, 2025 | 49.40 | 51.20 | 49.00 | 51.20 | 51.20 | 19.91% | 58,000 |
| Dec 12, 2025 | 35.60 | 42.70 | 35.55 | 42.70 | 42.70 | 19.94% | 125,000 |
| Dec 11, 2025 | 35.00 | 35.90 | 35.00 | 35.60 | 35.60 | 1.71% | 4,000 |
| Dec 10, 2025 | 32.10 | 35.90 | 32.00 | 35.00 | 35.00 | 7.20% | 17,000 |
| Dec 9, 2025 | 32.95 | 33.00 | 32.50 | 32.65 | 32.65 | -0.91% | 10,000 |
| Dec 8, 2025 | 36.00 | 36.00 | 31.80 | 32.95 | 32.95 | -4.49% | 19,000 |
| Dec 5, 2025 | 34.55 | 34.55 | 34.50 | 34.50 | 34.50 | -1.43% | 3,000 |
| Dec 4, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.28% | 3,000 |
| Dec 3, 2025 | 36.00 | 36.00 | 35.10 | 35.10 | 35.10 | -0.43% | 13,000 |
| Dec 2, 2025 | 34.95 | 36.25 | 34.95 | 35.25 | 35.25 | 1.00% | 11,000 |
| Dec 1, 2025 | 34.50 | 36.90 | 34.50 | 34.90 | 34.90 | -0.57% | 13,000 |
| Nov 28, 2025 | 34.50 | 35.25 | 34.40 | 35.10 | 35.10 | 4.78% | 11,000 |