Satin Creditcare Network Limited (NSE:SATIN)
India
· Delayed Price · Currency is INR 178.39
+7.07 (4.13%)
Apr 29, 2026, 2:06 PM IST
Satin Creditcare Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.94 | 172.50 | 169.14 | 171.32 | 171.32 | -0.48% | 241,913 |
| Apr 27, 2026 | 168.21 | 177.00 | 168.21 | 172.15 | 172.15 | 2.86% | 520,924 |
| Apr 24, 2026 | 171.40 | 171.40 | 165.35 | 167.37 | 167.37 | -0.96% | 90,136 |
| Apr 23, 2026 | 169.35 | 170.91 | 166.30 | 169.00 | 169.00 | -0.82% | 106,310 |
| Apr 22, 2026 | 172.55 | 175.51 | 169.00 | 170.40 | 170.40 | -1.25% | 158,340 |
| Apr 21, 2026 | 168.56 | 176.00 | 168.56 | 172.55 | 172.55 | 2.08% | 474,098 |
| Apr 20, 2026 | 176.20 | 178.00 | 168.00 | 169.03 | 169.03 | -3.68% | 560,830 |
| Apr 17, 2026 | 163.77 | 178.25 | 160.41 | 175.49 | 175.49 | 8.55% | 1,279,265 |
| Apr 16, 2026 | 161.80 | 163.86 | 160.02 | 161.67 | 161.67 | 0.89% | 187,293 |
| Apr 15, 2026 | 162.00 | 166.90 | 159.10 | 160.24 | 160.24 | -0.81% | 201,608 |
| Apr 13, 2026 | 153.65 | 163.80 | 152.38 | 161.55 | 161.55 | 1.27% | 266,014 |
| Apr 10, 2026 | 156.15 | 162.00 | 156.12 | 159.52 | 159.52 | 2.16% | 309,720 |
| Apr 9, 2026 | 157.78 | 158.80 | 152.56 | 156.15 | 156.15 | 0.10% | 113,587 |
| Apr 8, 2026 | 152.55 | 156.50 | 148.00 | 155.99 | 155.99 | 6.23% | 223,291 |
| Apr 7, 2026 | 146.12 | 148.07 | 144.51 | 146.84 | 146.84 | 1.21% | 33,862 |
| Apr 6, 2026 | 144.20 | 146.80 | 143.26 | 145.08 | 145.08 | -0.36% | 61,080 |
| Apr 2, 2026 | 149.80 | 149.80 | 142.15 | 145.60 | 145.60 | -0.53% | 90,091 |
| Apr 1, 2026 | 140.20 | 148.00 | 140.20 | 146.38 | 146.38 | 4.65% | 70,909 |
| Mar 30, 2026 | 140.00 | 142.50 | 136.00 | 139.87 | 139.87 | -1.96% | 368,358 |
| Mar 27, 2026 | 145.06 | 145.06 | 141.15 | 142.67 | 142.67 | -2.63% | 350,549 |
| Mar 25, 2026 | 143.21 | 146.85 | 142.64 | 146.53 | 146.53 | 2.78% | 115,435 |
| Mar 24, 2026 | 145.47 | 145.47 | 138.60 | 142.56 | 142.56 | -0.04% | 215,669 |
| Mar 23, 2026 | 143.01 | 148.45 | 141.10 | 142.62 | 142.62 | -1.75% | 361,332 |
| Mar 20, 2026 | 147.01 | 148.92 | 144.62 | 145.16 | 145.16 | -1.25% | 103,535 |
| Mar 19, 2026 | 145.83 | 147.77 | 145.23 | 147.00 | 147.00 | -0.71% | 67,321 |
| Mar 18, 2026 | 144.80 | 149.00 | 144.80 | 148.05 | 148.05 | 2.26% | 57,993 |
| Mar 17, 2026 | 144.58 | 147.00 | 144.09 | 144.78 | 144.78 | 0.14% | 95,061 |
| Mar 16, 2026 | 144.04 | 146.80 | 143.00 | 144.58 | 144.58 | 0.37% | 140,599 |
| Mar 13, 2026 | 146.01 | 147.00 | 143.15 | 144.04 | 144.04 | -2.03% | 176,420 |
| Mar 12, 2026 | 147.50 | 148.76 | 145.82 | 147.03 | 147.03 | -1.78% | 96,180 |
| Mar 11, 2026 | 147.50 | 151.90 | 145.94 | 149.70 | 149.70 | 1.02% | 76,282 |
| Mar 10, 2026 | 146.30 | 150.80 | 146.30 | 148.19 | 148.19 | 1.36% | 50,529 |
| Mar 9, 2026 | 145.00 | 150.99 | 144.99 | 146.20 | 146.20 | -3.17% | 120,507 |
| 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 |