Sattva Engineering construction Limited (NSE:SATTVAENGG)
India
· Delayed Price · Currency is INR 72.95
+3.85 (5.57%)
At close: Apr 28, 2026
NSE:SATTVAENGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.95 | 72.95 | 72.00 | 72.50 | 72.50 | -0.62% | 20,800 |
| Apr 28, 2026 | 70.80 | 75.00 | 70.80 | 72.95 | 72.95 | 5.57% | 12,800 |
| Apr 24, 2026 | 72.00 | 72.00 | 69.00 | 69.10 | 69.10 | -3.96% | 19,200 |
| Apr 23, 2026 | 71.95 | 73.00 | 68.50 | 71.95 | 71.95 | -0.07% | 35,200 |
| Apr 22, 2026 | 68.20 | 72.00 | 68.10 | 72.00 | 72.00 | 3.60% | 8,000 |
| Apr 21, 2026 | 69.95 | 70.00 | 68.55 | 69.50 | 69.50 | 1.46% | 11,200 |
| Apr 20, 2026 | 68.30 | 68.80 | 68.30 | 68.50 | 68.50 | -1.65% | 9,600 |
| Apr 17, 2026 | 68.80 | 70.00 | 68.00 | 69.65 | 69.65 | 0.72% | 11,200 |
| Apr 16, 2026 | 68.65 | 70.00 | 66.65 | 69.15 | 69.15 | 3.29% | 91,200 |
| Apr 15, 2026 | 69.85 | 69.85 | 66.35 | 66.95 | 66.95 | 3.00% | 40,000 |
| Apr 13, 2026 | 58.00 | 65.50 | 58.00 | 65.00 | 65.00 | 6.56% | 40,000 |
| Apr 10, 2026 | 57.10 | 61.00 | 57.10 | 61.00 | 61.00 | 6.83% | 24,000 |
| Apr 9, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | -4.75% | 8,000 |
| Apr 8, 2026 | 57.50 | 60.80 | 57.50 | 59.95 | 59.95 | 10.00% | 32,000 |
| Apr 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.21% | 3,200 |
| Apr 6, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 1,600 |
| Apr 2, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 2.55% | 1,600 |
| Apr 1, 2026 | 49.05 | 51.00 | 49.05 | 51.00 | 51.00 | 4.83% | 9,600 |
| Mar 30, 2026 | 47.85 | 49.95 | 45.50 | 48.65 | 48.65 | 0.72% | 75,200 |
| Mar 27, 2026 | 53.50 | 55.00 | 48.00 | 48.30 | 48.30 | -8.61% | 43,200 |
| Mar 25, 2026 | 45.00 | 54.65 | 45.00 | 52.85 | 52.85 | 16.03% | 171,200 |
| Mar 24, 2026 | 45.50 | 48.00 | 45.00 | 45.55 | 45.55 | -0.11% | 108,800 |
| Mar 23, 2026 | 48.50 | 48.50 | 45.10 | 45.60 | 45.60 | -2.77% | 35,200 |
| Mar 20, 2026 | 48.10 | 48.95 | 46.50 | 46.90 | 46.90 | -5.16% | 72,000 |
| Mar 19, 2026 | 48.20 | 49.95 | 45.25 | 49.45 | 49.45 | 1.96% | 73,600 |
| Mar 18, 2026 | 51.00 | 51.00 | 48.00 | 48.50 | 48.50 | 1.04% | 25,600 |
| Mar 17, 2026 | 48.00 | 49.80 | 47.00 | 48.00 | 48.00 | 2.89% | 22,400 |
| Mar 16, 2026 | 48.10 | 48.50 | 44.05 | 46.65 | 46.65 | -6.98% | 70,400 |
| Mar 13, 2026 | 54.00 | 54.00 | 48.75 | 50.15 | 50.15 | -10.61% | 65,600 |
| Mar 12, 2026 | 47.95 | 56.10 | 45.05 | 56.10 | 56.10 | 20.00% | 96,000 |
| Mar 11, 2026 | 45.00 | 47.75 | 45.00 | 46.75 | 46.75 | 6.25% | 24,000 |
| Mar 10, 2026 | 45.00 | 45.00 | 43.80 | 44.00 | 44.00 | 1.15% | 6,400 |
| Mar 9, 2026 | 45.00 | 45.75 | 43.50 | 43.50 | 43.50 | -5.43% | 25,600 |
| Mar 6, 2026 | 45.10 | 47.00 | 45.00 | 46.00 | 46.00 | -1.08% | 20,800 |
| Mar 5, 2026 | 46.05 | 47.00 | 46.00 | 46.50 | 46.50 | 1.09% | 9,600 |
| Mar 4, 2026 | 45.75 | 46.00 | 45.75 | 46.00 | 46.00 | 0.88% | 3,200 |
| Mar 2, 2026 | 47.00 | 47.00 | 45.15 | 45.60 | 45.60 | -5.00% | 20,800 |
| Feb 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.10% | 3,200 |
| Feb 26, 2026 | 49.00 | 50.30 | 48.00 | 48.05 | 48.05 | -3.71% | 9,600 |
| Feb 25, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.10% | 1,600 |
| Feb 24, 2026 | 50.00 | 50.00 | 48.20 | 49.95 | 49.95 | -0.89% | 27,200 |
| Feb 23, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -5.71% | 1,600 |
| Feb 20, 2026 | 50.25 | 53.50 | 50.20 | 53.45 | 53.45 | 6.26% | 14,400 |
| Feb 19, 2026 | 52.00 | 52.00 | 50.20 | 50.30 | 50.30 | -1.08% | 6,400 |
| Feb 18, 2026 | 52.80 | 52.80 | 50.00 | 50.85 | 50.85 | -0.29% | 17,600 |
| Feb 17, 2026 | 50.50 | 51.00 | 49.50 | 51.00 | 51.00 | 0.59% | 27,200 |
| Feb 16, 2026 | 54.40 | 54.40 | 50.20 | 50.70 | 50.70 | -1.55% | 14,400 |
| Feb 13, 2026 | 52.60 | 52.60 | 51.00 | 51.50 | 51.50 | -2.74% | 9,600 |
| Feb 12, 2026 | 54.10 | 54.10 | 52.00 | 52.95 | 52.95 | -0.28% | 14,400 |
| Feb 11, 2026 | 55.00 | 55.00 | 53.10 | 53.10 | 53.10 | -2.57% | 9,600 |
| Feb 10, 2026 | 53.10 | 54.50 | 53.00 | 54.50 | 54.50 | -1.54% | 6,400 |
| Feb 9, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 1.65% | 3,200 |
| Feb 6, 2026 | 53.05 | 54.45 | 53.05 | 54.45 | 54.45 | 3.81% | 6,400 |
| Feb 5, 2026 | 53.20 | 53.95 | 52.10 | 52.45 | 52.45 | -4.11% | 14,400 |
| Feb 4, 2026 | 56.65 | 56.65 | 52.55 | 54.70 | 54.70 | -0.18% | 11,200 |
| Feb 3, 2026 | 59.00 | 59.00 | 54.50 | 54.80 | 54.80 | 6.41% | 9,600 |
| Feb 2, 2026 | 52.90 | 52.90 | 50.05 | 51.50 | 51.50 | -4.63% | 14,400 |
| Feb 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | 1,600 |
| Jan 30, 2026 | 54.00 | 60.45 | 54.00 | 55.50 | 55.50 | 5.11% | 6,400 |
| Jan 29, 2026 | 56.35 | 56.35 | 50.00 | 52.80 | 52.80 | -4.43% | 25,600 |
| Jan 28, 2026 | 51.45 | 60.90 | 51.45 | 55.25 | 55.25 | 7.28% | 17,600 |
| Jan 27, 2026 | 52.00 | 52.00 | 48.05 | 51.50 | 51.50 | 3.00% | 27,200 |
| Jan 23, 2026 | 55.95 | 55.95 | 47.20 | 50.00 | 50.00 | -10.23% | 35,200 |
| Jan 22, 2026 | 56.00 | 56.00 | 53.50 | 55.70 | 55.70 | 4.11% | 8,000 |
| Jan 21, 2026 | 52.00 | 53.50 | 51.10 | 53.50 | 53.50 | -1.38% | 9,600 |
| Jan 20, 2026 | 55.15 | 55.15 | 53.95 | 54.25 | 54.25 | -3.30% | 27,200 |
| Jan 19, 2026 | 56.00 | 56.25 | 55.20 | 56.10 | 56.10 | -1.75% | 6,400 |
| Jan 16, 2026 | 58.50 | 58.85 | 57.10 | 57.10 | 57.10 | 2.88% | 32,000 |
| Jan 14, 2026 | 59.45 | 60.45 | 55.50 | 55.50 | 55.50 | -6.64% | 20,800 |
| Jan 13, 2026 | 50.10 | 60.00 | 50.00 | 59.45 | 59.45 | 13.02% | 73,600 |
| Jan 12, 2026 | 53.00 | 54.80 | 52.60 | 52.60 | 52.60 | - | 17,600 |
| Jan 9, 2026 | 55.05 | 55.75 | 51.75 | 52.60 | 52.60 | -8.36% | 44,800 |
| Jan 8, 2026 | 58.60 | 58.60 | 56.10 | 57.40 | 57.40 | -3.12% | 9,600 |
| Jan 7, 2026 | 60.00 | 60.00 | 59.25 | 59.25 | 59.25 | 0.51% | 11,200 |
| Jan 6, 2026 | 61.00 | 61.00 | 58.95 | 58.95 | 58.95 | -5.07% | 11,200 |
| Jan 2, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.97% | 1,600 |
| Jan 1, 2026 | 62.10 | 64.00 | 62.10 | 64.00 | 64.00 | 3.06% | 4,800 |
| Dec 31, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 4,800 |
| Dec 30, 2025 | 61.50 | 63.95 | 61.50 | 62.10 | 62.10 | 0.98% | 9,600 |
| Dec 29, 2025 | 62.25 | 62.25 | 60.30 | 61.50 | 61.50 | -1.20% | 14,400 |
| Dec 26, 2025 | 65.00 | 65.00 | 62.00 | 62.25 | 62.25 | -1.97% | 8,000 |
| Dec 24, 2025 | 60.30 | 64.85 | 60.30 | 63.50 | 63.50 | -1.55% | 4,800 |
| Dec 23, 2025 | 64.50 | 65.00 | 64.00 | 64.50 | 64.50 | -0.85% | 11,200 |
| Dec 22, 2025 | 65.40 | 66.85 | 64.50 | 65.05 | 65.05 | 0.08% | 12,800 |
| Dec 19, 2025 | 64.65 | 67.75 | 64.40 | 65.00 | 65.00 | 0.54% | 65,600 |
| Dec 18, 2025 | 61.85 | 64.70 | 61.10 | 64.65 | 64.65 | 4.19% | 72,000 |
| Dec 17, 2025 | 64.50 | 64.50 | 62.00 | 62.05 | 62.05 | -3.05% | 83,200 |
| Dec 16, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.22% | 1,600 |
| Dec 15, 2025 | 63.25 | 65.75 | 63.25 | 65.45 | 65.45 | 1.47% | 56,000 |
| Dec 12, 2025 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -3.73% | 20,800 |
| Dec 11, 2025 | 66.00 | 68.00 | 64.20 | 67.00 | 67.00 | -0.74% | 134,400 |
| Dec 10, 2025 | 69.90 | 69.90 | 65.20 | 67.50 | 67.50 | -4.53% | 70,400 |
| Dec 9, 2025 | 66.00 | 72.80 | 64.50 | 70.70 | 70.70 | 7.12% | 22,400 |
| Dec 8, 2025 | 63.00 | 66.50 | 63.00 | 66.00 | 66.00 | 1.30% | 9,600 |
| Dec 5, 2025 | 64.15 | 65.45 | 63.10 | 65.15 | 65.15 | 1.56% | 28,800 |
| Dec 4, 2025 | 67.00 | 67.00 | 64.10 | 64.15 | 64.15 | -4.47% | 35,200 |
| Dec 3, 2025 | 69.00 | 70.85 | 67.00 | 67.15 | 67.15 | -5.36% | 291,200 |
| Dec 2, 2025 | 74.50 | 74.50 | 65.10 | 70.95 | 70.95 | -6.21% | 59,200 |
| Nov 28, 2025 | 75.00 | 76.70 | 73.20 | 75.65 | 75.65 | -1.37% | 9,600 |
| Nov 27, 2025 | 76.70 | 76.70 | 75.25 | 76.70 | 76.70 | 0.59% | 11,200 |