Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹77.49

(-2.48%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	88	89	84.82	86.24	1,644	1,68,45,158.18	1,04,033
19-Sep-2025	86.69	87.31	85.5	85.92	856	1,24,35,084.3	1,11,178
22-Sep-2025	86	86.99	84.5	84.87	1,730	1,21,75,414.89	76,553
23-Sep-2025	84.9	85.74	84.4	85.37	566	45,85,791.97	34,569
24-Sep-2025	85.9	85.9	83.55	84.27	1,251	1,92,54,123.6	1,32,028
25-Sep-2025	83.4	86.89	83	85.93	1,483	1,79,01,988.04	1,02,926
26-Sep-2025	85.1	85.92	83.58	84.24	1,733	88,61,085.4	41,156
29-Sep-2025	85	85.49	82.8	83.72	1,836	1,27,98,533.7	71,531
30-Sep-2025	83.52	89.2	83.52	87.96	4,586	3,94,91,725.12	1,52,289
01-Oct-2025	88.83	90.8	86.15	88.01	5,250	3,38,46,236.77	1,80,289
03-Oct-2025	88.39	93.99	87.99	92.69	4,495	4,49,28,376.68	2,00,941
06-Oct-2025	93.5	93.5	85.5	86.55	5,878	3,76,97,127.29	2,28,982
07-Oct-2025	85.6	89	85.18	88.68	2,928	2,41,82,980.49	1,37,152
08-Oct-2025	89.11	90.6	88.35	88.85	2,924	2,25,78,212.42	1,13,780
09-Oct-2025	88	90.55	87.6	89.2	2,313	2,23,11,452.2	1,18,618
10-Oct-2025	89.72	90.44	88.1	88.64	1,635	1,73,62,987.78	91,178
13-Oct-2025	88.64	88.9	86.5	86.97	1,932	1,28,54,691.29	81,189
14-Oct-2025	88	88	84.7	85.09	1,200	89,71,432.19	73,865
15-Oct-2025	86	86.29	84	84.36	1,119	99,94,090.87	78,158
16-Oct-2025	84.79	85.16	76.26	79.46	4,860	4,95,19,947.43	3,57,239
17-Oct-2025	78.8	80.35	74.91	77.49	4,801	4,53,33,789.36	3,83,873

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice