Sat Industries Ltd Historical Share Price Data
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
04-Apr-2024 | 105.4 | 108 | 102.5 | 105.5 | 5040 | 70004222.7 | 279906 | 5.50 | 0.10 |
05-Apr-2024 | 105.85 | 108.5 | 104.6 | 107.5 | 5697 | 74156222.4 | 279948 | 3.90 | 1.65 |
08-Apr-2024 | 108 | 108.4 | 104.7 | 106.9 | 3945 | 48286018.65 | 159906 | 3.70 | -1.10 |
09-Apr-2024 | 107.2 | 107.2 | 103.6 | 104.05 | 3121 | 33303281.95 | 119281 | 3.60 | -3.15 |
10-Apr-2024 | 104.35 | 104.35 | 101.35 | 102.15 | 2968 | 32466340.8 | 124441 | 3.00 | -2.20 |
12-Apr-2024 | 101.45 | 102.8 | 98.85 | 99.8 | 3705 | 40912224 | 175458 | 3.95 | -1.65 |
15-Apr-2024 | 96.2 | 98.9 | 94.35 | 97.05 | 4362 | 42429919.55 | 438739 | 4.55 | 0.85 |
16-Apr-2024 | 97.1 | 99.5 | 96.7 | 98.55 | 3263 | 39958565.45 | 141306 | 2.80 | 1.45 |
18-Apr-2024 | 98.55 | 102.2 | 97.65 | 98.45 | 3351 | 40297243.6 | 149368 | 4.55 | -0.10 |
19-Apr-2024 | 98.25 | 100.6 | 95.85 | 99.7 | 3074 | 30810610.85 | 81855 | 4.75 | 1.45 |
22-Apr-2024 | 100.25 | 101.05 | 97.6 | 98.95 | 2412 | 27425662.05 | 70865 | 3.45 | -1.30 |
23-Apr-2024 | 99.45 | 100.5 | 98.8 | 99.55 | 2214 | 28790080.1 | 95939 | 1.70 | 0.10 |
24-Apr-2024 | 99.6 | 103.55 | 99.6 | 102.3 | 4366 | 43599364.75 | 182330 | 3.95 | 2.70 |
25-Apr-2024 | 102.45 | 102.85 | 99.5 | 101.65 | 2795 | 34542146.75 | 339518 | 3.35 | -0.80 |
26-Apr-2024 | 101.7 | 102 | 99.1 | 99.5 | 3112 | 34672585.3 | 158080 | 2.90 | -2.20 |
29-Apr-2024 | 100.05 | 103.9 | 99.5 | 100.55 | 4666 | 41701965.55 | 147971 | 4.40 | 0.50 |
30-Apr-2024 | 100.95 | 101.7 | 98.2 | 98.75 | 2612 | 26049314.4 | 141039 | 3.50 | -2.20 |
02-May-2024 | 99.45 | 99.75 | 97.5 | 98.2 | 2538 | 31777496.8 | 139433 | 2.25 | -1.25 |
03-May-2024 | 98.9 | 99.45 | 95.2 | 96.95 | 3221 | 35271997.3 | 175327 | 4.25 | -1.95 |