Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹67.31

(2.14%)

Mar 17, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

17/02/2026

To Date

17/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Feb-2026	78.63	81	78.63	79.95	1,152	1,30,17,395.97	48,792
17-Feb-2026	79.12	84	79.12	81.69	2,112	2,61,04,360.99	1,09,960
18-Feb-2026	81.18	86.5	80.1	81.62	5,240	6,51,61,761.91	3,28,472
19-Feb-2026	82	82.31	79.1	79.32	1,904	2,06,24,535.53	97,560
20-Feb-2026	79.32	79.35	78.3	78.61	852	82,29,396.84	44,410
23-Feb-2026	78.61	79.6	77.91	78.95	1,264	1,36,78,364.55	59,872
24-Feb-2026	80.2	80.2	77.12	77.98	1,047	1,41,65,013.51	69,194
25-Feb-2026	79	79.31	77.61	78.42	1,307	2,26,56,439.22	1,59,533
26-Feb-2026	79.21	79.99	77.25	78.01	1,126	1,18,37,435.88	43,621
27-Feb-2026	78.39	79.5	77.52	78.47	1,452	1,69,57,248.7	91,216
02-Mar-2026	75.3	77.46	75.1	75.49	1,525	1,72,31,717.63	98,300
04-Mar-2026	74.98	75.51	73.41	74.11	1,204	1,46,76,664.22	93,203
05-Mar-2026	73.87	77.99	73.87	76.28	903	1,30,56,204.73	80,978
06-Mar-2026	76.9	76.9	74.05	74.11	975	1,17,57,270.28	66,442
09-Mar-2026	72	73.95	69.33	70.3	1,907	2,31,93,988.83	1,78,753
10-Mar-2026	70.98	73.7	70.98	73	1,155	1,16,13,334.93	64,697
11-Mar-2026	73.01	75.19	72	72.68	1,901	2,66,29,275.86	2,14,430
12-Mar-2026	72.45	73.91	70.12	71.03	1,807	1,90,49,473.05	1,12,734
13-Mar-2026	71	71.41	68.22	68.57	1,925	1,58,43,228.62	1,31,371
16-Mar-2026	67.54	68.69	65.31	65.9	2,805	2,85,97,562.26	2,26,275

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice