Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹102.8

(3.00%)

Jul 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/06/2025

To Date

30/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jun-2025	99.01	104.6	99.01	103.63	7,303	9,39,28,648.16	4,00,915
01-Jul-2025	103	104.14	101.15	101.44	3,017	1,85,01,287.41	93,836
02-Jul-2025	101.85	102.19	98.8	100.14	2,849	2,21,89,664.07	1,14,423
03-Jul-2025	100.8	101.68	99.84	100.35	2,387	1,52,48,919.89	80,672
04-Jul-2025	100.83	101.5	98.85	99.59	2,355	1,75,09,534.52	92,880
07-Jul-2025	99.5	100.88	97.15	97.94	2,179	1,47,51,109.29	90,771
08-Jul-2025	97	98.86	96.4	97.32	2,312	1,73,26,605.45	93,860
09-Jul-2025	97	100.99	97	99.33	3,196	4,62,21,695.96	2,17,019
10-Jul-2025	99.89	100.56	98.11	99.57	2,840	2,35,10,336.64	96,378
11-Jul-2025	100	103.5	99.2	101.13	3,570	4,42,13,775.48	1,64,405
14-Jul-2025	101.19	108	100.24	104.62	4,268	6,45,16,889	2,50,285
15-Jul-2025	105.3	109.4	105.2	108.19	7,171	9,04,19,048.47	4,29,574
16-Jul-2025	108.45	111.8	108.01	110.73	5,877	6,79,96,673.8	3,30,027
17-Jul-2025	110.75	113.9	110.75	112.78	4,545	6,27,64,676.26	3,57,933
18-Jul-2025	113.05	113.3	110	110.8	4,105	4,88,84,969.78	2,52,092
21-Jul-2025	110.82	112.19	108.4	108.63	2,840	3,87,90,251.54	1,86,894
22-Jul-2025	109.6	113.11	107.4	108.54	3,899	6,58,93,186.08	1,96,760
23-Jul-2025	109	109.49	106.1	106.55	2,700	2,14,49,966.45	1,23,149
24-Jul-2025	107	107.74	103.1	104.18	1,729	2,07,60,330.21	1,12,196
25-Jul-2025	103.95	105.99	102.17	103	2,460	2,82,37,780.1	1,44,422
28-Jul-2025	103	104.9	100.35	102.57	2,321	1,96,91,004.92	87,518
29-Jul-2025	101	101	97.5	99.81	3,912	3,72,90,665.32	1,85,565
30-Jul-2025	100	104.21	98.41	102.8	4,767	6,55,60,668.79	3,01,423

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice