Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹88

(1.71%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	95.5	96.18	94.16	95.22	1,057	79,53,323.53	31,602
19-Aug-2025	96	96	93.5	94.36	1,145	83,25,146.87	57,887
20-Aug-2025	94.8	95.04	92.5	92.88	1,893	1,25,78,304.92	74,402
21-Aug-2025	93.34	93.34	91.01	91.35	1,561	1,28,73,098.73	79,972
22-Aug-2025	91.78	92.4	91.16	91.58	1,050	87,45,341.98	50,878
25-Aug-2025	91.98	92.58	89.01	89.76	1,680	1,22,60,673.13	80,726
26-Aug-2025	89.7	89.7	87.1	87.48	1,719	78,09,856.37	55,832
28-Aug-2025	87.2	87.75	86.16	86.57	946	68,58,738.32	51,029
29-Aug-2025	87.01	87.94	86.1	86.68	1,211	62,36,708.24	42,595
01-Sep-2025	87.55	88.79	86.75	88	1,688	95,00,289.04	66,070
02-Sep-2025	88.99	90.6	87.67	89.28	1,328	78,81,280.53	48,690
03-Sep-2025	90	90.5	89.05	89.7	1,372	50,75,091.95	30,771
04-Sep-2025	90.79	90.79	86.02	87.02	2,184	73,27,488.75	48,373
05-Sep-2025	87.4	87.56	86	86.66	1,635	87,38,770.31	66,899
08-Sep-2025	87.09	87.8	84	84.62	1,969	1,26,34,576.25	1,06,453
09-Sep-2025	84.99	87.06	84.38	84.98	1,395	75,04,030.05	50,352
10-Sep-2025	86	86.95	85.57	86.27	906	65,46,252.19	43,431
11-Sep-2025	86.65	88.59	85.41	86.26	1,068	80,03,773.92	54,800
12-Sep-2025	87	87	84	86.09	1,353	1,48,47,430.17	79,067
15-Sep-2025	86.09	87.4	86.09	86.52	748	49,47,562.9	30,408
16-Sep-2025	86.99	88.8	86.22	88	1,492	1,41,34,898.03	77,521

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice