Satia Industries Limited (SATIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 114.40 | 117.30 | 114.40 | 115.55 | 115.55 | 239,716 |
| 16 May 2024 | 116.50 | 116.85 | 114.10 | 114.85 | 114.85 | 126,221 |
| 15 May 2024 | 116.95 | 117.95 | 114.70 | 115.75 | 115.75 | 231,891 |
| 14 May 2024 | 114.05 | 117.30 | 113.30 | 116.45 | 116.45 | 244,469 |
| 13 May 2024 | 115.70 | 115.90 | 111.30 | 113.50 | 113.50 | 282,586 |
| 10 May 2024 | 114.25 | 117.20 | 112.95 | 115.95 | 115.95 | 144,995 |
| 09 May 2024 | 115.75 | 116.95 | 113.55 | 114.75 | 114.75 | 261,343 |
| 08 May 2024 | 117.10 | 117.40 | 115.40 | 115.85 | 115.85 | 153,010 |
| 07 May 2024 | 115.00 | 117.90 | 114.20 | 117.10 | 117.10 | 456,357 |
| 06 May 2024 | 119.40 | 119.85 | 114.45 | 114.95 | 114.95 | 321,396 |
| 03 May 2024 | 121.20 | 121.65 | 116.80 | 117.85 | 117.85 | 487,290 |
| 02 May 2024 | 119.30 | 121.90 | 117.80 | 120.70 | 120.70 | 1,001,562 |
| 30 Apr 2024 | 119.35 | 119.85 | 117.95 | 118.80 | 118.80 | 271,474 |
| 29 Apr 2024 | 120.45 | 121.75 | 117.25 | 117.60 | 117.60 | 488,031 |
| 26 Apr 2024 | 119.00 | 120.95 | 119.00 | 120.10 | 120.10 | 361,809 |
| 25 Apr 2024 | 119.90 | 120.75 | 117.85 | 119.30 | 119.30 | 301,286 |
| 24 Apr 2024 | 118.60 | 121.65 | 118.10 | 119.75 | 119.75 | 599,544 |
| 23 Apr 2024 | 118.35 | 119.80 | 116.70 | 118.05 | 118.05 | 416,788 |
| 22 Apr 2024 | 122.20 | 123.40 | 117.10 | 117.75 | 117.75 | 710,575 |
| 19 Apr 2024 | 110.90 | 123.00 | 110.00 | 120.75 | 120.75 | 2,040,402 |
| 18 Apr 2024 | 112.10 | 114.15 | 111.20 | 112.25 | 112.25 | 514,178 |
| 16 Apr 2024 | 112.30 | 112.85 | 110.75 | 111.95 | 111.95 | 1,029,187 |
| 15 Apr 2024 | 115.05 | 117.20 | 112.30 | 113.30 | 113.30 | 516,072 |
| 12 Apr 2024 | 118.50 | 120.40 | 117.10 | 117.75 | 117.75 | 446,762 |
| 10 Apr 2024 | 120.80 | 121.05 | 118.55 | 119.05 | 119.05 | 250,148 |
| 09 Apr 2024 | 121.55 | 123.10 | 119.15 | 120.30 | 120.30 | 262,877 |
| 08 Apr 2024 | 125.70 | 126.05 | 121.10 | 121.85 | 121.85 | 314,612 |
| 05 Apr 2024 | 126.85 | 127.50 | 124.35 | 124.90 | 124.90 | 368,164 |
| 04 Apr 2024 | 120.20 | 128.80 | 119.75 | 127.55 | 127.55 | 1,623,855 |
| 03 Apr 2024 | 118.75 | 120.00 | 117.45 | 119.15 | 119.15 | 457,121 |
| 02 Apr 2024 | 115.00 | 119.45 | 115.00 | 118.70 | 118.70 | 485,656 |
| 01 Apr 2024 | 110.00 | 115.00 | 109.75 | 114.55 | 114.55 | 452,650 |
| 28 Mar 2024 | 108.00 | 110.20 | 107.15 | 108.30 | 108.30 | 726,304 |
| 27 Mar 2024 | 108.50 | 110.00 | 106.00 | 106.55 | 106.55 | 783,021 |
| 26 Mar 2024 | 109.95 | 110.50 | 107.55 | 107.95 | 107.95 | 421,377 |
| 22 Mar 2024 | 109.55 | 112.60 | 109.50 | 109.95 | 109.95 | 497,013 |
| 21 Mar 2024 | 109.55 | 110.35 | 109.25 | 109.55 | 109.55 | 236,303 |
| 20 Mar 2024 | 109.10 | 110.20 | 107.55 | 108.35 | 108.35 | 240,354 |
| 19 Mar 2024 | 110.85 | 112.00 | 108.05 | 108.90 | 108.90 | 390,513 |
| 18 Mar 2024 | 108.80 | 110.50 | 107.80 | 109.75 | 109.75 | 417,185 |
| 15 Mar 2024 | 109.70 | 110.90 | 108.10 | 108.80 | 108.80 | 442,714 |
| 14 Mar 2024 | 106.85 | 113.35 | 106.60 | 110.45 | 110.45 | 964,642 |
| 13 Mar 2024 | 112.90 | 114.25 | 104.00 | 106.00 | 106.00 | 845,866 |
| 12 Mar 2024 | 116.50 | 116.80 | 111.35 | 113.25 | 113.25 | 397,358 |
| 11 Mar 2024 | 120.95 | 121.35 | 115.05 | 116.10 | 116.10 | 265,064 |
| 07 Mar 2024 | 120.05 | 122.30 | 119.75 | 120.30 | 120.30 | 285,125 |
| 06 Mar 2024 | 122.05 | 122.60 | 118.00 | 120.05 | 120.05 | 469,643 |
| 05 Mar 2024 | 123.00 | 123.90 | 120.00 | 122.05 | 122.05 | 326,996 |
| 04 Mar 2024 | 124.80 | 125.55 | 122.00 | 122.80 | 122.80 | 234,006 |
| 01 Mar 2024 | 124.90 | 127.40 | 124.90 | 125.45 | 125.45 | 256,514 |
| 29 Feb 2024 | 122.65 | 124.60 | 120.25 | 124.40 | 124.40 | 231,180 |
| 28 Feb 2024 | 126.45 | 126.80 | 121.20 | 121.90 | 121.90 | 325,439 |
| 27 Feb 2024 | 127.50 | 128.45 | 125.40 | 126.05 | 126.05 | 209,111 |
| 26 Feb 2024 | 129.35 | 129.55 | 126.60 | 127.85 | 127.85 | 250,342 |
| 23 Feb 2024 | 130.45 | 130.80 | 128.00 | 128.75 | 128.75 | 282,574 |
| 22 Feb 2024 | 131.00 | 131.05 | 127.75 | 129.80 | 129.80 | 275,003 |
| 21 Feb 2024 | 129.05 | 131.00 | 128.00 | 130.10 | 130.10 | 370,966 |
| 20 Feb 2024 | 129.30 | 130.70 | 127.60 | 128.15 | 128.15 | 215,589 |
| 19 Feb 2024 | 127.45 | 129.70 | 125.55 | 129.30 | 129.30 | 301,647 |
| 16 Feb 2024 | 127.30 | 128.45 | 126.10 | 126.90 | 126.90 | 227,610 |
| 15 Feb 2024 | 126.15 | 127.75 | 125.30 | 126.65 | 126.65 | 298,933 |
| 14 Feb 2024 | 121.10 | 127.20 | 121.10 | 126.15 | 126.15 | 526,758 |
| 13 Feb 2024 | 120.55 | 122.60 | 119.10 | 120.70 | 120.70 | 471,172 |
| 12 Feb 2024 | 124.55 | 125.70 | 119.00 | 120.25 | 120.25 | 1,183,218 |
| 09 Feb 2024 | 133.40 | 133.95 | 128.55 | 130.50 | 130.50 | 593,018 |
| 08 Feb 2024 | 135.35 | 135.35 | 132.15 | 133.10 | 133.10 | 380,349 |
| 07 Feb 2024 | 135.00 | 137.80 | 135.00 | 135.35 | 135.35 | 607,401 |
| 06 Feb 2024 | 134.95 | 135.00 | 132.30 | 133.90 | 133.90 | 411,832 |
| 05 Feb 2024 | 136.00 | 136.65 | 132.30 | 133.35 | 133.35 | 556,477 |
| 02 Feb 2024 | 138.60 | 139.45 | 135.40 | 135.65 | 135.65 | 569,924 |
| 01 Feb 2024 | 141.95 | 142.00 | 137.20 | 137.90 | 137.90 | 516,579 |
| 31 Jan 2024 | 139.60 | 142.80 | 138.35 | 141.40 | 141.40 | 1,117,426 |
| 30 Jan 2024 | 135.25 | 141.00 | 135.25 | 139.00 | 139.00 | 1,098,891 |
| 29 Jan 2024 | 135.00 | 138.00 | 134.50 | 135.05 | 135.05 | 541,108 |
| 25 Jan 2024 | 133.00 | 137.45 | 133.00 | 134.85 | 134.85 | 528,996 |
| 24 Jan 2024 | 134.00 | 135.40 | 131.90 | 133.00 | 133.00 | 517,600 |
| 23 Jan 2024 | 140.30 | 140.30 | 133.50 | 134.55 | 134.55 | 578,460 |
| 19 Jan 2024 | 136.15 | 140.25 | 135.75 | 139.65 | 139.65 | 941,441 |
| 18 Jan 2024 | 136.30 | 137.80 | 131.70 | 135.70 | 135.70 | 686,186 |
| 17 Jan 2024 | 139.00 | 139.75 | 136.00 | 137.10 | 137.10 | 644,966 |
| 16 Jan 2024 | 145.05 | 146.90 | 138.15 | 140.25 | 140.25 | 1,007,919 |
| 15 Jan 2024 | 141.75 | 146.90 | 137.80 | 144.05 | 144.05 | 1,718,292 |
| 12 Jan 2024 | 141.00 | 143.30 | 139.30 | 141.00 | 141.00 | 920,826 |
| 11 Jan 2024 | 136.80 | 139.60 | 136.30 | 138.60 | 138.60 | 527,239 |
| 10 Jan 2024 | 136.00 | 137.30 | 134.10 | 135.85 | 135.85 | 519,530 |
| 09 Jan 2024 | 139.45 | 140.40 | 134.90 | 136.05 | 136.05 | 1,021,255 |
| 08 Jan 2024 | 141.50 | 141.60 | 138.00 | 138.45 | 138.45 | 622,037 |
| 05 Jan 2024 | 141.95 | 143.30 | 140.00 | 140.55 | 140.55 | 760,806 |
| 04 Jan 2024 | 139.05 | 143.80 | 137.80 | 141.10 | 141.10 | 1,162,626 |
| 03 Jan 2024 | 137.75 | 141.00 | 136.80 | 139.00 | 139.00 | 752,162 |
| 02 Jan 2024 | 140.50 | 142.25 | 136.60 | 137.80 | 137.80 | 896,974 |
| 01 Jan 2024 | 139.60 | 141.45 | 138.85 | 140.35 | 140.35 | 547,920 |
| 29 Dec 2023 | 139.45 | 141.25 | 137.35 | 139.15 | 139.15 | 750,077 |
| 28 Dec 2023 | 142.20 | 143.40 | 138.10 | 139.20 | 139.20 | 750,574 |
| 27 Dec 2023 | 143.95 | 146.15 | 141.50 | 141.95 | 141.95 | 707,193 |
| 26 Dec 2023 | 144.00 | 146.50 | 141.40 | 143.55 | 143.55 | 929,852 |
| 22 Dec 2023 | 144.45 | 146.70 | 140.00 | 142.90 | 142.90 | 835,745 |
| 21 Dec 2023 | 138.85 | 144.40 | 137.40 | 143.75 | 143.75 | 969,001 |
| 20 Dec 2023 | 147.00 | 151.55 | 137.50 | 139.70 | 139.70 | 2,246,518 |
| 19 Dec 2023 | 150.25 | 151.60 | 146.05 | 147.00 | 147.00 | 1,063,246 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.