SATIA Historical Share Price Data
Satia Industries Ltd Share Price
SATIA
CMP as on 30-Apr-24 12:00
₹ 119
₹ 119
1.20 | 1.02%
Open
₹ 119
₹ 119
Turnover(lac)
₹ 323
₹ 323
Prev. Close
₹ 117.60
₹ 117.60
Day's Vol (shares)
₹ 271,474
₹ 271,474
Day's Vol (shares)
₹ 117.95 ₹ 119.85
CMP as on 30-Apr-24 12:00
₹ 119
₹ 119
1.40 | 1.19%
Open
₹ 117
₹ 117
Turnover(lac)
₹ 22
₹ 22
Prev. Close
₹ 117.30
₹ 117.30
Day's Vol (shares)
₹ 18,791
₹ 18,791
Day's Vol (shares)
₹ 117.15 ₹ 119.75
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(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
02-Apr-2024 | 115 | 119.45 | 115 | 118.7 | 6409 | 57128530.95 | 242579 | 4.45 | 3.70 |
03-Apr-2024 | 118.75 | 120 | 117.45 | 119.15 | 5563 | 54379287.3 | 260562 | 2.55 | 0.40 |
04-Apr-2024 | 120.2 | 128.8 | 119.75 | 127.55 | 15510 | 203788008 | 754647 | 9.05 | 7.35 |
05-Apr-2024 | 126.85 | 127.5 | 124.35 | 124.9 | 4731 | 46149394.3 | 157286 | 3.15 | -1.95 |
08-Apr-2024 | 125.7 | 126.05 | 121.1 | 121.85 | 5404 | 38599535 | 169029 | 4.95 | -3.85 |
09-Apr-2024 | 121.55 | 123.1 | 119.15 | 120.3 | 3827 | 31762578.35 | 129536 | 3.95 | -1.25 |
10-Apr-2024 | 120.8 | 121.05 | 118.55 | 119.05 | 5928 | 29816286.8 | 159403 | 2.50 | -1.75 |
12-Apr-2024 | 118.5 | 120.4 | 117.1 | 117.75 | 3881 | 53014644.45 | 317539 | 3.30 | -0.75 |
15-Apr-2024 | 115.05 | 117.2 | 112.3 | 113.3 | 6188 | 58714516.8 | 516072 | 4.90 | -1.75 |
16-Apr-2024 | 112.3 | 112.85 | 110.75 | 111.95 | 8537 | 114960008.05 | 652645 | 2.10 | -0.35 |
18-Apr-2024 | 112.1 | 114.15 | 111.2 | 112.25 | 5599 | 57974244.6 | 272271 | 2.95 | 0.15 |
19-Apr-2024 | 110.9 | 123 | 110 | 120.75 | 17109 | 243010787.5 | 833193 | 13.00 | 9.85 |
22-Apr-2024 | 122.2 | 123.4 | 117.1 | 117.75 | 9021 | 85148157.9 | 335512 | 6.30 | -4.45 |
23-Apr-2024 | 118.35 | 119.8 | 116.7 | 118.05 | 4451 | 49223885.3 | 185479 | 3.10 | -0.30 |
24-Apr-2024 | 118.6 | 121.65 | 118.1 | 119.75 | 6463 | 72089543.25 | 223772 | 3.55 | 1.15 |
25-Apr-2024 | 119.9 | 120.75 | 117.85 | 119.3 | 3633 | 35960313.7 | 301286 | 2.90 | -0.60 |
26-Apr-2024 | 119 | 120.95 | 119 | 120.1 | 4396 | 43511218.75 | 189526 | 1.95 | 1.10 |
29-Apr-2024 | 120.45 | 121.75 | 117.25 | 117.6 | 7149 | 58118390.3 | 265977 | 4.50 | -2.85 |
30-Apr-2024 | 119.35 | 119.85 | 117.95 | 118.8 | 3228 | 32284509.1 | 154959 | 1.90 | -0.55 |