Sat Kartar Life Limited (NSE:SATKARTAR)
India
· Delayed Price · Currency is INR 172.50
+6.50 (3.92%)
At close: Mar 9, 2026
Sat Kartar Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 166.00 | 173.50 | 160.75 | 172.50 | 172.50 | 3.92% | 20,800 |
| Mar 6, 2026 | 160.00 | 183.00 | 160.00 | 166.00 | 166.00 | 4.63% | 78,400 |
| Mar 5, 2026 | 157.20 | 164.90 | 157.20 | 158.65 | 158.65 | 0.19% | 8,800 |
| Mar 4, 2026 | 161.05 | 161.05 | 156.00 | 158.35 | 158.35 | -4.15% | 7,200 |
| Mar 2, 2026 | 165.10 | 170.95 | 162.00 | 165.20 | 165.20 | -5.98% | 49,600 |
| Feb 27, 2026 | 178.00 | 190.95 | 173.00 | 175.70 | 175.70 | -1.29% | 52,800 |
| Feb 26, 2026 | 181.95 | 195.00 | 177.00 | 178.00 | 178.00 | 0.45% | 109,600 |
| Feb 25, 2026 | 162.15 | 181.95 | 162.15 | 177.20 | 177.20 | 9.28% | 58,400 |
| Feb 24, 2026 | 158.00 | 164.80 | 157.50 | 162.15 | 162.15 | 3.84% | 89,600 |
| Feb 23, 2026 | 149.00 | 157.20 | 140.00 | 156.15 | 156.15 | 10.24% | 113,600 |
| Feb 20, 2026 | 141.15 | 143.00 | 141.15 | 141.65 | 141.65 | -0.94% | 4,800 |
| Feb 19, 2026 | 146.00 | 147.45 | 143.00 | 143.00 | 143.00 | -3.44% | 8,000 |
| Feb 18, 2026 | 156.00 | 156.00 | 148.10 | 148.10 | 148.10 | 2.46% | 3,200 |
| Feb 17, 2026 | 150.70 | 150.70 | 144.50 | 144.55 | 144.55 | -1.33% | 8,800 |
| Feb 16, 2026 | 153.95 | 153.95 | 146.50 | 146.50 | 146.50 | 0.69% | 4,800 |
| Feb 13, 2026 | 144.50 | 145.65 | 144.00 | 145.50 | 145.50 | -1.62% | 20,800 |
| Feb 12, 2026 | 150.55 | 150.55 | 145.50 | 147.90 | 147.90 | -2.70% | 10,400 |
| Feb 11, 2026 | 152.00 | 155.05 | 152.00 | 152.00 | 152.00 | -1.65% | 9,600 |
| Feb 10, 2026 | 150.00 | 157.00 | 150.00 | 154.55 | 154.55 | 3.03% | 25,600 |
| Feb 9, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 3.81% | 3,200 |
| Feb 5, 2026 | 145.00 | 150.00 | 144.50 | 144.50 | 144.50 | -1.70% | 8,000 |
| Feb 4, 2026 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | -0.34% | 1,600 |
| Feb 3, 2026 | 155.95 | 155.95 | 146.05 | 147.50 | 147.50 | 3.87% | 24,000 |
| Feb 2, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.80% | 6,400 |
| Feb 1, 2026 | 148.00 | 155.70 | 143.00 | 143.15 | 143.15 | -2.32% | 40,800 |
| Jan 30, 2026 | 144.95 | 154.00 | 141.15 | 146.55 | 146.55 | 0.86% | 36,800 |
| Jan 29, 2026 | 136.10 | 149.50 | 136.00 | 145.30 | 145.30 | 3.79% | 21,600 |
| Jan 28, 2026 | 126.50 | 140.05 | 125.00 | 140.00 | 140.00 | 10.28% | 46,400 |
| Jan 27, 2026 | 139.00 | 143.75 | 124.00 | 126.95 | 126.95 | -8.67% | 115,200 |
| Jan 23, 2026 | 141.10 | 142.00 | 139.00 | 139.00 | 139.00 | -1.49% | 12,800 |
| Jan 22, 2026 | 137.00 | 145.00 | 130.05 | 141.10 | 141.10 | 2.36% | 20,000 |
| Jan 21, 2026 | 140.00 | 140.00 | 135.00 | 137.85 | 137.85 | -3.43% | 22,400 |
| Jan 20, 2026 | 140.05 | 149.90 | 139.00 | 142.75 | 142.75 | -0.31% | 36,800 |
| Jan 19, 2026 | 150.00 | 150.00 | 141.55 | 143.20 | 143.20 | -3.50% | 13,600 |
| Jan 16, 2026 | 147.95 | 148.40 | 142.00 | 148.40 | 148.40 | 6.00% | 16,800 |
| Jan 14, 2026 | 144.65 | 144.65 | 140.00 | 140.00 | 140.00 | 0.07% | 2,400 |
| Jan 13, 2026 | 137.50 | 141.00 | 137.50 | 139.90 | 139.90 | -0.07% | 13,600 |
| Jan 12, 2026 | 135.55 | 143.00 | 135.55 | 140.00 | 140.00 | 0.72% | 19,200 |
| Jan 9, 2026 | 142.60 | 142.60 | 138.00 | 139.00 | 139.00 | -2.52% | 20,000 |
| Jan 8, 2026 | 144.00 | 145.80 | 142.10 | 142.60 | 142.60 | 0.96% | 11,200 |
| Jan 7, 2026 | 143.50 | 143.55 | 140.00 | 141.25 | 141.25 | -3.81% | 32,000 |
| Jan 6, 2026 | 152.05 | 155.00 | 145.00 | 146.85 | 146.85 | -2.72% | 12,800 |
| Jan 5, 2026 | 145.10 | 152.00 | 144.05 | 150.95 | 150.95 | 1.55% | 16,800 |
| Jan 2, 2026 | 143.05 | 149.00 | 143.05 | 148.65 | 148.65 | 4.35% | 10,400 |
| Jan 1, 2026 | 143.10 | 143.15 | 142.05 | 142.45 | 142.45 | -0.38% | 5,600 |
| Dec 31, 2025 | 141.50 | 149.95 | 138.70 | 143.00 | 143.00 | 1.06% | 38,400 |
| Dec 30, 2025 | 142.80 | 143.00 | 141.00 | 141.50 | 141.50 | -1.43% | 8,000 |
| Dec 29, 2025 | 146.30 | 149.05 | 141.00 | 143.55 | 143.55 | -6.02% | 62,400 |
| Dec 26, 2025 | 154.95 | 154.95 | 150.55 | 152.75 | 152.75 | -0.16% | 10,400 |
| Dec 24, 2025 | 153.25 | 157.00 | 153.00 | 153.00 | 153.00 | -0.16% | 9,600 |
| Dec 23, 2025 | 158.05 | 158.05 | 153.05 | 153.25 | 153.25 | -2.39% | 19,200 |
| Dec 22, 2025 | 153.00 | 162.00 | 152.05 | 157.00 | 157.00 | 2.38% | 27,200 |
| Dec 19, 2025 | 151.00 | 162.00 | 150.30 | 153.35 | 153.35 | 2.06% | 55,200 |
| Dec 18, 2025 | 151.25 | 152.00 | 146.80 | 150.25 | 150.25 | -2.15% | 28,800 |
| Dec 17, 2025 | 155.00 | 156.50 | 153.25 | 153.55 | 153.55 | -1.00% | 22,400 |
| Dec 16, 2025 | 155.00 | 157.50 | 154.00 | 155.10 | 155.10 | -0.64% | 14,400 |
| Dec 15, 2025 | 166.20 | 167.00 | 154.30 | 156.10 | 156.10 | -6.08% | 31,200 |
| Dec 12, 2025 | 160.00 | 167.00 | 158.00 | 166.20 | 166.20 | 6.20% | 22,400 |
| Dec 11, 2025 | 158.60 | 158.60 | 150.05 | 156.50 | 156.50 | -1.23% | 28,800 |
| Dec 10, 2025 | 163.50 | 163.50 | 157.25 | 158.45 | 158.45 | -1.61% | 12,800 |
| Dec 9, 2025 | 156.90 | 173.00 | 156.90 | 161.05 | 161.05 | 6.44% | 30,400 |
| Dec 8, 2025 | 163.00 | 163.00 | 150.05 | 151.30 | 151.30 | -9.32% | 80,000 |
| Dec 5, 2025 | 170.00 | 174.55 | 165.55 | 166.85 | 166.85 | -3.55% | 24,000 |
| Dec 4, 2025 | 181.50 | 181.50 | 172.00 | 173.00 | 173.00 | - | 5,600 |
| Dec 3, 2025 | 176.95 | 178.05 | 169.95 | 173.00 | 173.00 | -1.76% | 12,800 |
| Dec 2, 2025 | 177.10 | 179.55 | 173.60 | 176.10 | 176.10 | -0.76% | 19,200 |
| Dec 1, 2025 | 178.05 | 179.80 | 176.00 | 177.45 | 177.45 | -0.76% | 15,200 |
| Nov 28, 2025 | 183.30 | 185.00 | 178.15 | 178.80 | 178.80 | -1.97% | 21,600 |
| Nov 27, 2025 | 185.00 | 187.00 | 178.60 | 182.40 | 182.40 | -0.63% | 35,200 |
| Nov 26, 2025 | 187.00 | 190.00 | 183.20 | 183.55 | 183.55 | -1.18% | 18,400 |
| Nov 25, 2025 | 181.65 | 187.45 | 178.00 | 185.75 | 185.75 | 2.82% | 49,600 |
| Nov 24, 2025 | 187.00 | 192.00 | 180.00 | 180.65 | 180.65 | -2.80% | 23,200 |
| Nov 21, 2025 | 190.00 | 190.00 | 185.00 | 185.85 | 185.85 | -1.09% | 9,600 |
| Nov 20, 2025 | 191.40 | 197.00 | 186.60 | 187.90 | 187.90 | -1.00% | 56,800 |
| Nov 19, 2025 | 185.00 | 192.00 | 185.00 | 189.80 | 189.80 | 0.88% | 21,600 |
| Nov 18, 2025 | 194.20 | 201.00 | 187.15 | 188.15 | 188.15 | -1.49% | 26,400 |
| Nov 17, 2025 | 178.95 | 198.00 | 178.95 | 191.00 | 191.00 | 7.24% | 39,200 |
| Nov 14, 2025 | 175.00 | 186.35 | 171.80 | 178.10 | 178.10 | 1.60% | 25,600 |
| Nov 13, 2025 | 179.90 | 179.90 | 175.30 | 175.30 | 175.30 | -1.57% | 9,600 |
| Nov 12, 2025 | 182.95 | 183.00 | 177.40 | 178.10 | 178.10 | -0.06% | 11,200 |
| Nov 11, 2025 | 186.05 | 186.05 | 177.50 | 178.20 | 178.20 | -5.14% | 45,600 |
| Nov 10, 2025 | 189.05 | 189.50 | 184.90 | 187.85 | 187.85 | -1.60% | 33,600 |
| Nov 7, 2025 | 185.80 | 197.00 | 185.80 | 190.90 | 190.90 | -0.05% | 44,000 |
| Nov 6, 2025 | 196.00 | 196.00 | 183.55 | 191.00 | 191.00 | 1.57% | 45,600 |
| Nov 4, 2025 | 194.95 | 198.00 | 187.10 | 188.05 | 188.05 | -1.88% | 61,600 |
| Nov 3, 2025 | 199.00 | 203.70 | 185.00 | 191.65 | 191.65 | -1.62% | 101,600 |
| Oct 31, 2025 | 207.00 | 207.90 | 182.00 | 194.80 | 194.80 | -1.17% | 171,200 |
| Oct 30, 2025 | 181.00 | 207.00 | 181.00 | 197.10 | 197.10 | 9.56% | 179,200 |
| Oct 29, 2025 | 186.95 | 186.95 | 178.05 | 179.90 | 179.90 | -2.23% | 14,400 |
| Oct 28, 2025 | 191.50 | 194.00 | 182.00 | 184.00 | 184.00 | -4.02% | 28,000 |
| Oct 27, 2025 | 170.05 | 198.80 | 170.05 | 191.70 | 191.70 | 12.73% | 73,600 |
| Oct 24, 2025 | 178.00 | 178.00 | 170.00 | 170.05 | 170.05 | 1.19% | 14,400 |
| Oct 23, 2025 | 165.05 | 173.05 | 162.00 | 168.05 | 168.05 | -1.73% | 21,600 |
| Oct 21, 2025 | 165.25 | 171.00 | 165.25 | 171.00 | 171.00 | 1.79% | 1,600 |
| Oct 20, 2025 | 168.05 | 168.05 | 168.00 | 168.00 | 168.00 | -3.45% | 1,600 |
| Oct 17, 2025 | 177.00 | 178.50 | 174.00 | 174.00 | 174.00 | -2.25% | 13,600 |
| Oct 16, 2025 | 174.45 | 182.00 | 174.45 | 178.00 | 178.00 | 2.86% | 39,200 |
| Oct 15, 2025 | 160.00 | 175.00 | 160.00 | 173.05 | 173.05 | 9.56% | 40,800 |
| Oct 14, 2025 | 160.00 | 160.00 | 156.00 | 157.95 | 157.95 | 0.10% | 8,000 |
| Oct 13, 2025 | 165.65 | 165.65 | 148.00 | 157.80 | 157.80 | -4.74% | 37,600 |