Satin Creditcare Network Limited (NSE:SATIN)
India
· Delayed Price · Currency is INR 146.20
-4.79 (-3.17%)
At close: Mar 9, 2026
Satin Creditcare Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 152.74 | 153.43 | 150.01 | 150.99 | 150.99 | -1.32% | 155,359 |
| Mar 5, 2026 | 149.60 | 155.80 | 149.60 | 153.01 | 153.01 | 1.95% | 89,403 |
| Mar 4, 2026 | 148.00 | 152.00 | 147.50 | 150.08 | 150.08 | -1.59% | 176,865 |
| Mar 2, 2026 | 144.15 | 155.56 | 144.15 | 152.50 | 152.50 | -1.43% | 165,198 |
| Feb 27, 2026 | 153.95 | 160.90 | 150.61 | 154.72 | 154.72 | -0.03% | 309,508 |
| Feb 26, 2026 | 154.93 | 158.40 | 152.06 | 154.76 | 154.76 | 0.53% | 119,227 |
| Feb 25, 2026 | 154.20 | 154.64 | 152.00 | 153.94 | 153.94 | -0.53% | 47,067 |
| Feb 24, 2026 | 154.99 | 158.39 | 150.96 | 154.76 | 154.76 | 0.34% | 169,664 |
| Feb 23, 2026 | 153.20 | 155.00 | 151.15 | 154.23 | 154.23 | -0.43% | 117,459 |
| Feb 20, 2026 | 154.14 | 155.59 | 150.58 | 154.90 | 154.90 | 0.60% | 100,009 |
| Feb 19, 2026 | 156.60 | 156.72 | 153.11 | 153.98 | 153.98 | -2.22% | 561,304 |
| Feb 18, 2026 | 153.16 | 163.95 | 153.16 | 157.48 | 157.48 | 1.50% | 201,353 |
| Feb 17, 2026 | 151.56 | 155.65 | 150.84 | 155.16 | 155.16 | 2.38% | 98,902 |
| Feb 16, 2026 | 151.60 | 156.59 | 150.02 | 151.56 | 151.56 | -1.79% | 87,991 |
| Feb 13, 2026 | 153.39 | 155.38 | 152.21 | 154.33 | 154.33 | -0.87% | 94,783 |
| Feb 12, 2026 | 156.22 | 158.50 | 153.25 | 155.69 | 155.69 | -0.24% | 58,110 |
| Feb 11, 2026 | 156.60 | 159.60 | 154.88 | 156.06 | 156.06 | -0.70% | 94,156 |
| Feb 10, 2026 | 158.50 | 160.90 | 156.60 | 157.16 | 157.16 | -0.75% | 89,049 |
| Feb 9, 2026 | 159.88 | 162.80 | 157.90 | 158.35 | 158.35 | -0.96% | 341,838 |
| Feb 6, 2026 | 158.45 | 160.00 | 158.45 | 159.88 | 159.88 | 0.40% | 91,470 |
| Feb 5, 2026 | 158.46 | 160.89 | 156.85 | 159.25 | 159.25 | 0.50% | 79,156 |
| Feb 4, 2026 | 157.71 | 160.64 | 155.70 | 158.46 | 158.46 | 0.98% | 93,101 |
| Feb 3, 2026 | 159.00 | 162.00 | 154.00 | 156.92 | 156.92 | 1.89% | 115,712 |
| Feb 2, 2026 | 158.60 | 158.61 | 152.20 | 154.01 | 154.01 | -0.01% | 127,214 |
| Feb 1, 2026 | 158.35 | 158.35 | 153.00 | 154.02 | 154.02 | -2.73% | 85,146 |
| Jan 30, 2026 | 154.50 | 159.17 | 153.13 | 158.35 | 158.35 | 2.64% | 174,160 |
| Jan 29, 2026 | 164.00 | 166.00 | 151.60 | 154.27 | 154.27 | -2.70% | 687,804 |
| Jan 28, 2026 | 156.03 | 162.70 | 152.70 | 158.55 | 158.55 | 3.31% | 548,243 |
| Jan 27, 2026 | 152.20 | 156.79 | 150.00 | 153.47 | 153.47 | 0.88% | 227,660 |
| Jan 23, 2026 | 149.31 | 152.93 | 149.25 | 152.13 | 152.13 | 1.39% | 122,459 |
| Jan 22, 2026 | 149.20 | 152.45 | 149.20 | 150.04 | 150.04 | 0.40% | 229,590 |
| Jan 21, 2026 | 148.42 | 152.75 | 145.51 | 149.44 | 149.44 | 0.48% | 224,080 |
| Jan 20, 2026 | 150.93 | 152.49 | 146.75 | 148.72 | 148.72 | -1.82% | 198,049 |
| Jan 19, 2026 | 149.30 | 155.99 | 148.10 | 151.48 | 151.48 | 0.45% | 221,215 |
| Jan 16, 2026 | 150.70 | 153.00 | 149.65 | 150.80 | 150.80 | -0.38% | 134,138 |
| Jan 14, 2026 | 150.00 | 152.00 | 149.06 | 151.38 | 151.38 | 0.29% | 65,675 |
| Jan 13, 2026 | 148.30 | 156.50 | 146.33 | 150.94 | 150.94 | 1.78% | 103,519 |
| Jan 12, 2026 | 149.66 | 149.85 | 143.71 | 148.30 | 148.30 | -0.91% | 157,144 |
| Jan 9, 2026 | 150.08 | 150.08 | 145.64 | 149.66 | 149.66 | 0.02% | 123,549 |
| Jan 8, 2026 | 150.00 | 151.60 | 148.54 | 149.63 | 149.63 | -0.41% | 146,866 |
| Jan 7, 2026 | 149.20 | 151.49 | 149.00 | 150.24 | 150.24 | 0.56% | 111,644 |
| Jan 6, 2026 | 145.62 | 151.00 | 145.50 | 149.40 | 149.40 | 2.34% | 114,593 |
| Jan 5, 2026 | 144.64 | 146.83 | 143.23 | 145.98 | 145.98 | 0.93% | 120,197 |
| Jan 2, 2026 | 144.00 | 145.40 | 143.69 | 144.64 | 144.64 | 0.24% | 78,831 |
| Jan 1, 2026 | 144.00 | 144.70 | 143.09 | 144.29 | 144.29 | 0.37% | 31,470 |
| Dec 31, 2025 | 143.50 | 144.20 | 139.48 | 143.76 | 143.76 | 0.06% | 118,181 |
| Dec 30, 2025 | 142.25 | 144.69 | 141.75 | 143.68 | 143.68 | 0.87% | 62,954 |
| Dec 29, 2025 | 141.87 | 142.70 | 141.44 | 142.44 | 142.44 | 0.40% | 63,542 |
| Dec 26, 2025 | 141.09 | 142.25 | 140.92 | 141.87 | 141.87 | 0.30% | 60,754 |
| Dec 24, 2025 | 141.70 | 142.48 | 141.02 | 141.44 | 141.44 | 0.24% | 60,482 |
| Dec 23, 2025 | 141.15 | 141.95 | 140.85 | 141.10 | 141.10 | 0.23% | 56,111 |
| Dec 22, 2025 | 141.80 | 141.87 | 139.98 | 140.77 | 140.77 | 0.22% | 66,700 |
| Dec 19, 2025 | 139.00 | 140.89 | 139.00 | 140.46 | 140.46 | 0.46% | 71,968 |
| Dec 18, 2025 | 139.89 | 140.95 | 139.18 | 139.81 | 139.81 | 0.13% | 52,072 |
| Dec 17, 2025 | 141.32 | 141.51 | 138.98 | 139.63 | 139.63 | -1.10% | 122,660 |
| Dec 16, 2025 | 142.26 | 143.07 | 141.00 | 141.19 | 141.19 | -1.33% | 87,342 |
| Dec 15, 2025 | 143.13 | 143.99 | 141.46 | 143.10 | 143.10 | -0.27% | 101,996 |
| Dec 12, 2025 | 142.40 | 144.39 | 142.40 | 143.49 | 143.49 | 0.56% | 113,176 |
| Dec 11, 2025 | 141.12 | 144.76 | 140.52 | 142.69 | 142.69 | 0.82% | 99,081 |
| Dec 10, 2025 | 137.94 | 142.35 | 137.94 | 141.53 | 141.53 | 3.12% | 112,015 |
| Dec 9, 2025 | 141.00 | 141.00 | 135.81 | 137.25 | 137.25 | -2.35% | 571,719 |
| Dec 8, 2025 | 146.90 | 146.90 | 140.00 | 140.56 | 140.56 | -2.53% | 268,793 |
| Dec 5, 2025 | 147.00 | 147.48 | 144.00 | 144.21 | 144.21 | -1.94% | 72,653 |
| Dec 4, 2025 | 150.00 | 150.10 | 145.65 | 147.06 | 147.06 | -1.91% | 120,980 |
| Dec 3, 2025 | 150.46 | 150.96 | 148.53 | 149.93 | 149.93 | -0.25% | 136,319 |
| Dec 2, 2025 | 152.67 | 152.67 | 150.01 | 150.31 | 150.31 | -1.55% | 82,580 |
| Dec 1, 2025 | 155.25 | 155.25 | 150.79 | 152.68 | 152.68 | -0.68% | 199,108 |
| Nov 28, 2025 | 151.69 | 153.94 | 150.13 | 153.73 | 153.73 | 1.34% | 87,988 |
| Nov 27, 2025 | 149.00 | 151.99 | 147.03 | 151.70 | 151.70 | 1.71% | 207,058 |
| Nov 26, 2025 | 149.00 | 150.27 | 147.90 | 149.15 | 149.15 | 0.04% | 232,780 |
| Nov 25, 2025 | 150.00 | 151.58 | 148.55 | 149.09 | 149.09 | -0.63% | 142,131 |
| Nov 24, 2025 | 150.40 | 150.80 | 149.00 | 150.04 | 150.04 | 0.01% | 117,918 |
| Nov 21, 2025 | 150.94 | 152.38 | 148.60 | 150.03 | 150.03 | -0.50% | 97,328 |
| Nov 20, 2025 | 152.52 | 153.00 | 150.00 | 150.79 | 150.79 | -1.02% | 94,902 |
| Nov 19, 2025 | 155.49 | 155.49 | 148.91 | 152.35 | 152.35 | -2.02% | 195,084 |
| Nov 18, 2025 | 152.00 | 157.99 | 152.00 | 155.49 | 155.49 | 1.69% | 364,459 |
| Nov 17, 2025 | 151.00 | 153.55 | 151.00 | 152.90 | 152.90 | 0.90% | 130,017 |
| Nov 14, 2025 | 150.01 | 152.52 | 149.87 | 151.53 | 151.53 | 0.48% | 101,099 |
| Nov 13, 2025 | 151.77 | 152.49 | 148.13 | 150.81 | 150.81 | -0.63% | 135,535 |
| Nov 12, 2025 | 153.00 | 153.89 | 151.05 | 151.77 | 151.77 | -0.38% | 124,382 |
| Nov 11, 2025 | 152.00 | 153.49 | 151.41 | 152.35 | 152.35 | 0.30% | 79,097 |
| Nov 10, 2025 | 151.14 | 153.60 | 149.32 | 151.90 | 151.90 | 0.57% | 146,939 |
| Nov 7, 2025 | 147.00 | 152.53 | 145.20 | 151.04 | 151.04 | 1.40% | 151,636 |
| Nov 6, 2025 | 152.00 | 152.00 | 147.00 | 148.96 | 148.96 | -1.40% | 126,193 |
| Nov 4, 2025 | 153.00 | 154.43 | 150.48 | 151.08 | 151.08 | -1.92% | 117,154 |
| Nov 3, 2025 | 156.61 | 156.64 | 149.95 | 154.03 | 154.03 | -1.65% | 293,422 |
| Oct 31, 2025 | 157.00 | 158.09 | 154.20 | 156.61 | 156.61 | -0.52% | 131,250 |
| Oct 30, 2025 | 162.99 | 164.00 | 156.16 | 157.43 | 157.43 | -0.18% | 601,687 |
| Oct 29, 2025 | 159.97 | 159.97 | 156.20 | 157.71 | 157.71 | -0.22% | 157,164 |
| Oct 28, 2025 | 157.12 | 158.50 | 155.91 | 158.05 | 158.05 | 0.58% | 238,323 |
| Oct 27, 2025 | 148.50 | 160.34 | 148.00 | 157.14 | 157.14 | 6.61% | 1,293,255 |
| Oct 24, 2025 | 147.00 | 148.00 | 146.06 | 147.40 | 147.40 | 0.54% | 70,013 |
| Oct 23, 2025 | 147.26 | 147.89 | 145.12 | 146.61 | 146.61 | -0.21% | 55,387 |
| Oct 21, 2025 | 145.50 | 147.70 | 145.50 | 146.92 | 146.92 | 0.91% | 30,995 |
| Oct 20, 2025 | 144.80 | 147.07 | 144.05 | 145.59 | 145.59 | 0.05% | 100,958 |
| Oct 17, 2025 | 145.90 | 148.00 | 144.00 | 145.51 | 145.51 | -0.82% | 104,738 |
| Oct 16, 2025 | 146.00 | 148.20 | 145.89 | 146.71 | 146.71 | 0.36% | 91,751 |
| Oct 15, 2025 | 144.51 | 146.91 | 144.51 | 146.18 | 146.18 | 0.38% | 46,224 |
| Oct 14, 2025 | 146.55 | 147.04 | 144.60 | 145.62 | 145.62 | - | 63,818 |
| Oct 13, 2025 | 145.38 | 147.29 | 143.51 | 145.62 | 145.62 | -1.16% | 103,617 |