Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹85.97

(2.21%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	85.5	86.48	83.75	84.16	1,057	75,11,932.52	49,137
25-Nov-2025	83.5	86	83.5	85.4	802	48,45,196.23	25,350
26-Nov-2025	85.4	87.99	85.05	86.95	1,329	1,97,55,368.41	71,306
27-Nov-2025	87.36	89.4	86.38	87.58	2,829	3,84,69,012.36	1,69,903
28-Nov-2025	87.8	89.1	86	86.56	1,712	1,55,16,000.12	59,412
01-Dec-2025	87.09	88	85.01	85.33	1,343	93,50,770.31	56,319
02-Dec-2025	85.33	85.89	83.35	85.06	1,295	1,12,45,605.5	83,221
03-Dec-2025	85.9	85.9	84.19	84.86	972	1,17,13,375.8	1,11,136
04-Dec-2025	84.44	85.9	83	84.64	1,050	1,16,90,526.15	99,230
05-Dec-2025	84.6	85.12	82.11	82.84	2,261	75,83,156.12	46,040
08-Dec-2025	82.34	82.45	78.5	79.07	3,138	95,48,958.14	74,843
09-Dec-2025	78.5	81.19	76.5	80.13	3,154	1,25,44,843.93	96,725
10-Dec-2025	81	81.4	79	80.34	1,463	54,54,187.4	39,969
11-Dec-2025	80.6	82.5	79.21	82.12	1,550	57,38,541.02	39,383
12-Dec-2025	82	82.95	80.01	80.15	2,085	83,69,348.63	58,991
15-Dec-2025	80.15	80.85	79.26	79.99	1,670	1,18,49,514.61	1,14,407
16-Dec-2025	80	80.75	78.61	80.02	1,797	1,46,46,277.03	1,47,781
17-Dec-2025	81.5	81.5	79	79.47	1,099	42,88,537.79	32,374
18-Dec-2025	79.47	79.47	78	78.42	2,025	51,80,460.46	33,782
19-Dec-2025	80.03	84.9	78.26	84.11	6,107	3,39,80,077.39	2,01,813
22-Dec-2025	84.3	86.55	81.7	85.97	6,776	4,11,04,025.43	2,12,474

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice