Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹92.88

(-1.57%)

Aug 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/07/2025

To Date

20/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
31-Jul-2025	101.49	103.99	99	102.38	3,879	6,71,25,902.81	2,73,607
01-Aug-2025	102	103.95	101	102.08	2,487	4,07,80,439.33	1,57,128
04-Aug-2025	102	102.88	101	101.44	1,237	82,80,108.59	36,474
05-Aug-2025	101.25	102.38	98.71	99.75	2,906	3,03,11,321.7	1,64,354
06-Aug-2025	99.1	100.72	98.57	98.89	1,643	1,58,61,873.45	1,01,822
07-Aug-2025	98	99	94.39	96.29	2,379	1,91,82,473.35	1,08,385
08-Aug-2025	97	98.98	95.71	96.5	1,526	1,38,68,965.25	67,479
11-Aug-2025	95.64	97.7	94.25	97.08	1,649	1,14,47,112.72	52,278
12-Aug-2025	98	98	94.41	95.41	1,673	1,19,94,761.05	57,359
13-Aug-2025	95	95.98	93.51	95.01	1,960	1,96,35,652.83	81,014
14-Aug-2025	95.01	95.94	94.21	94.91	956	1,01,34,213.86	38,505
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

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice