Sati Poly Plast Limited (NSE:SATIPOLY)
India
· Delayed Price · Currency is INR 44.00
-2.20 (-4.76%)
Mar 10, 2026, 1:57 PM IST
Sati Poly Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 1,000 |
| Mar 4, 2026 | 45.15 | 46.20 | 45.15 | 46.20 | 46.20 | -2.74% | 1,500 |
| Feb 27, 2026 | 47.50 | 47.75 | 47.50 | 47.50 | 47.50 | -5.00% | 26,000 |
| Feb 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.89% | 500 |
| Feb 25, 2026 | 50.50 | 50.50 | 50.45 | 50.45 | 50.45 | -4.99% | 1,500 |
| Feb 23, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -4.15% | 500 |
| Feb 20, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -4.97% | 1,000 |
| Feb 19, 2026 | 58.30 | 60.50 | 58.30 | 58.30 | 58.30 | -4.97% | 9,500 |
| Feb 18, 2026 | 67.75 | 67.75 | 61.35 | 61.35 | 61.35 | -4.96% | 8,500 |
| Feb 17, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 4.96% | 8,000 |
| Feb 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.95% | 4,500 |
| Feb 13, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 4.92% | 1,500 |
| Feb 12, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 4.98% | 1,500 |
| Feb 11, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 4.93% | 1,000 |
| Feb 10, 2026 | 48.00 | 50.70 | 48.00 | 50.70 | 50.70 | 4.97% | 3,500 |
| Feb 9, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 5.00% | 1,500 |
| Feb 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.90% | 15,500 |
| Feb 5, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 4.90% | 1,000 |
| Feb 4, 2026 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | 4.89% | 1,000 |
| Feb 3, 2026 | 38.50 | 39.85 | 36.10 | 39.85 | 39.85 | 4.87% | 3,000 |
| Feb 2, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,000 |
| Feb 1, 2026 | 40.70 | 41.00 | 38.40 | 40.00 | 40.00 | 0.25% | 3,000 |
| Jan 30, 2026 | 40.95 | 40.95 | 39.90 | 39.90 | 39.90 | 2.31% | 4,000 |
| Jan 29, 2026 | 43.05 | 43.05 | 39.00 | 39.00 | 39.00 | -4.88% | 9,500 |
| Jan 28, 2026 | 42.50 | 42.50 | 41.00 | 41.00 | 41.00 | 1.11% | 1,500 |
| Jan 27, 2026 | 42.25 | 42.25 | 40.40 | 40.55 | 40.55 | -4.59% | 6,000 |
| Jan 23, 2026 | 42.55 | 42.80 | 42.50 | 42.50 | 42.50 | -1.62% | 4,500 |
| Jan 22, 2026 | 47.00 | 47.00 | 42.00 | 43.20 | 43.20 | -7.00% | 9,000 |
| Jan 21, 2026 | 50.95 | 50.95 | 45.90 | 46.45 | 46.45 | -8.92% | 4,500 |
| Jan 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.45% | 1,000 |
| Jan 19, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.10% | 500 |
| Jan 16, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -0.19% | 2,000 |
| Jan 14, 2026 | 52.10 | 52.10 | 51.90 | 51.90 | 51.90 | -5.64% | 7,000 |
| Jan 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 500 |
| Jan 12, 2026 | 57.20 | 57.20 | 55.00 | 55.00 | 55.00 | -3.17% | 7,000 |
| Jan 9, 2026 | 58.95 | 58.95 | 56.80 | 56.80 | 56.80 | -3.65% | 5,000 |
| Jan 8, 2026 | 59.00 | 59.00 | 58.95 | 58.95 | 58.95 | 1.38% | 1,000 |
| Jan 7, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -3.08% | 500 |
| Jan 6, 2026 | 60.00 | 60.05 | 60.00 | 60.00 | 60.00 | -3.23% | 3,000 |
| Jan 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.35% | 2,000 |
| Jan 2, 2026 | 61.00 | 63.00 | 60.30 | 62.85 | 62.85 | 1.45% | 4,000 |
| Jan 1, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 3.25% | 500 |
| Dec 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 3,000 |
| Dec 30, 2025 | 59.10 | 59.10 | 58.00 | 59.00 | 59.00 | -3.20% | 5,500 |
| Dec 29, 2025 | 61.00 | 61.00 | 60.00 | 60.95 | 60.95 | -6.23% | 6,500 |
| Dec 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,000 |
| Dec 23, 2025 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | 3.17% | 2,500 |
| Dec 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.19% | 500 |
| Dec 18, 2025 | 61.10 | 61.10 | 61.00 | 61.05 | 61.05 | -3.10% | 1,000 |
| Dec 17, 2025 | 62.95 | 63.00 | 62.95 | 63.00 | 63.00 | 3.36% | 1,500 |
| Dec 16, 2025 | 63.25 | 63.25 | 59.50 | 60.95 | 60.95 | -6.23% | 8,500 |
| Dec 15, 2025 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 1.25% | 3,000 |
| Dec 11, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -1.23% | 500 |
| Dec 10, 2025 | 62.05 | 65.00 | 62.05 | 65.00 | 65.00 | 4.84% | 1,000 |
| Dec 9, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | -0.40% | 1,000 |
| Dec 8, 2025 | 66.10 | 66.10 | 61.55 | 62.25 | 62.25 | -8.72% | 3,500 |
| Dec 4, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -2.57% | 500 |
| Dec 1, 2025 | 69.00 | 70.45 | 68.40 | 70.00 | 70.00 | -2.78% | 3,500 |
| Nov 28, 2025 | 71.95 | 72.00 | 71.95 | 72.00 | 72.00 | 0.14% | 1,000 |
| Nov 26, 2025 | 72.00 | 72.00 | 71.90 | 71.90 | 71.90 | 0.84% | 1,000 |
| Nov 24, 2025 | 71.35 | 72.75 | 71.30 | 71.30 | 71.30 | -5.00% | 5,000 |
| Nov 21, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -4.09% | 500 |
| Nov 20, 2025 | 78.00 | 78.25 | 77.50 | 78.25 | 78.25 | 4.96% | 16,000 |
| Nov 19, 2025 | 70.00 | 74.55 | 69.50 | 74.55 | 74.55 | 5.00% | 5,500 |
| Nov 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.92% | 500 |
| Nov 17, 2025 | 71.05 | 73.90 | 70.80 | 73.90 | 73.90 | -0.81% | 14,000 |
| Nov 14, 2025 | 73.50 | 75.00 | 73.10 | 74.50 | 74.50 | -2.30% | 5,500 |
| Nov 13, 2025 | 79.80 | 79.80 | 76.25 | 76.25 | 76.25 | 0.33% | 2,500 |
| Nov 12, 2025 | 77.00 | 79.95 | 74.10 | 76.00 | 76.00 | -1.04% | 4,000 |
| Nov 11, 2025 | 81.00 | 81.00 | 76.80 | 76.80 | 76.80 | -5.01% | 6,500 |
| Nov 10, 2025 | 80.80 | 80.85 | 77.00 | 80.85 | 80.85 | 5.00% | 11,000 |
| Nov 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 500 |
| Nov 4, 2025 | 79.00 | 79.35 | 77.00 | 77.00 | 77.00 | 1.85% | 12,500 |
| Nov 3, 2025 | 73.90 | 75.60 | 72.00 | 75.60 | 75.60 | 5.00% | 8,000 |
| Oct 31, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 8,500 |
| Oct 29, 2025 | 72.00 | 72.00 | 70.10 | 71.00 | 71.00 | 0.92% | 7,500 |
| Oct 28, 2025 | 68.00 | 70.35 | 68.00 | 70.35 | 70.35 | 5.00% | 19,500 |
| Oct 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 500 |
| Oct 24, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 1.52% | 2,500 |
| Oct 23, 2025 | 71.00 | 71.00 | 65.55 | 66.00 | 66.00 | -4.35% | 9,500 |
| Oct 21, 2025 | 71.00 | 71.40 | 68.00 | 69.00 | 69.00 | 1.47% | 3,500 |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 2,000 |
| Oct 17, 2025 | 72.95 | 73.00 | 70.00 | 70.00 | 70.00 | 0.65% | 5,500 |
| Oct 16, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 4.98% | 12,000 |
| Oct 15, 2025 | 66.20 | 66.25 | 66.20 | 66.25 | 66.25 | 4.99% | 2,000 |
| Oct 14, 2025 | 63.10 | 63.10 | 63.00 | 63.10 | 63.10 | 0.88% | 2,000 |
| Oct 13, 2025 | 63.00 | 63.00 | 62.55 | 62.55 | 62.55 | -0.16% | 2,500 |
| Oct 10, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.73% | 500 |
| Oct 9, 2025 | 67.10 | 67.10 | 63.75 | 63.75 | 63.75 | -4.99% | 5,500 |
| Oct 8, 2025 | 67.00 | 67.50 | 67.00 | 67.10 | 67.10 | -3.45% | 2,000 |
| Oct 7, 2025 | 67.00 | 69.50 | 66.30 | 69.50 | 69.50 | 0.14% | 8,500 |
| Oct 6, 2025 | 67.75 | 69.50 | 65.50 | 69.40 | 69.40 | 2.44% | 9,000 |
| Oct 3, 2025 | 70.55 | 70.55 | 67.65 | 67.75 | 67.75 | 0.82% | 3,500 |
| Oct 1, 2025 | 67.25 | 67.25 | 67.20 | 67.20 | 67.20 | 4.92% | 3,500 |
| Sep 30, 2025 | 68.00 | 68.00 | 64.05 | 64.05 | 64.05 | -4.19% | 2,000 |
| Sep 29, 2025 | 68.40 | 68.45 | 66.85 | 66.85 | 66.85 | 1.91% | 8,000 |
| Sep 26, 2025 | 68.10 | 68.15 | 65.55 | 65.60 | 65.60 | 1.00% | 14,000 |
| Sep 25, 2025 | 65.00 | 65.35 | 64.95 | 64.95 | 64.95 | 4.34% | 5,500 |
| Sep 24, 2025 | 63.80 | 63.80 | 62.25 | 62.25 | 62.25 | -1.66% | 1,500 |
| Sep 23, 2025 | 62.50 | 63.30 | 62.15 | 63.30 | 63.30 | -2.47% | 22,500 |