Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹91

(0.44%)

Jun 18, 2025|10:34:54 AM

Invest wise with Expert advice

From Date

18/05/2025

To Date

18/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-May-2025	84.55	85.94	84.11	85.2	1,915	1,47,19,894.6	92,491
20-May-2025	85.59	87.95	84.15	85.08	2,839	3,25,22,220.25	2,32,643
21-May-2025	85.1	85.85	84.1	84.99	1,107	73,91,451.47	36,040
22-May-2025	84.9	85.16	83.4	83.92	1,558	97,82,488.17	71,747
23-May-2025	84.34	87.6	83.4	86.32	1,694	1,43,21,952.6	95,216
26-May-2025	85.55	86	83.15	83.72	2,992	2,49,77,074.54	1,82,942
27-May-2025	83.72	89.37	82.88	87.89	5,676	4,42,35,232.11	2,71,661
28-May-2025	88	89.88	86.8	88	2,629	1,62,34,646.17	84,881
29-May-2025	87.7	88.39	85.44	86.42	2,162	1,27,89,113.11	77,836
30-May-2025	87	89.9	85.77	87.55	3,203	2,17,29,533.25	94,611
02-Jun-2025	88	88.68	85.25	85.77	2,461	1,50,18,007.33	97,634
03-Jun-2025	86	87.35	85.5	85.99	1,835	1,02,23,569.13	66,854
04-Jun-2025	86.23	87.5	84.78	86.32	2,454	2,52,03,078.49	1,73,529
05-Jun-2025	86.89	87.99	85.76	86.64	1,768	1,02,32,324.89	72,753
06-Jun-2025	86.5	91.5	86.5	89.24	5,951	6,14,47,047.95	3,72,109
09-Jun-2025	89.6	91.83	88.39	90.05	4,387	2,18,28,189.54	96,461
10-Jun-2025	90.67	90.67	87.96	88.95	2,481	1,63,04,743.13	1,25,393
11-Jun-2025	89.07	95.3	89	91.93	6,284	7,00,24,759.1	3,06,946
12-Jun-2025	92.85	92.85	87.1	88.49	3,195	2,01,99,507.93	1,36,712
13-Jun-2025	86	91.99	86	91.23	3,637	2,86,85,691.62	1,18,681
16-Jun-2025	91.2	91.8	88.41	90.79	3,175	2,29,67,537.22	74,531
17-Jun-2025	90.95	92.89	90.25	90.6	3,264	2,13,62,580.55	1,21,320

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice