Sat Industries Share Price History

CMP as on06-Aug-20 12:54

₹ 18.65
0.05 0.27%

Open

₹ 19.00

Turnover (lac)

Prev. Close

₹ 18.60

Day's Vol (shares)

₹ 3,100

Day's Range

₹ 18.50
₹ 19.00

Sat Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
05-Aug-2020 18.90 18.90 18 18.60 15 0.06 197 0.90 -0.30
04-Aug-2020 18.80 18.90 18.60 18.80 16 0.16 3,485 0.30 0.05
03-Aug-2020 18.30 18.80 17.70 18 13 0.25 10,671 1.05 -0.30
31-Jul-2020 18.30 18.40 17.30 17.90 16 0.06 200 1.10 -0.40
30-Jul-2020 19 19 17.50 17.60 46 0.07 550 1.55 -1.50
29-Jul-2020 18.30 18.40 17.30 18.40 14 0.06 54 1.05 0.05
28-Jul-2020 18.30 18.30 17.50 17.50 27 0.07 812 0.85 -0.80
27-Jul-2020 18.40 18.40 17.50 18.40 25 0.08 1,316 0.85 0
24-Jul-2020 19.30 19.30 18.40 18.40 38 0.08 1,307 0.90 -0.90
23-Jul-2020 18.50 19.40 18 19.40 11 0.06 100 1.35 0.85
22-Jul-2020 18.60 18.70 18.40 18.50 9 0.06 0 0.30 -0.10
21-Jul-2020 19.10 19.40 18.30 18.40 33 0.06 273 1.15 -0.70
20-Jul-2020 19 19.20 17.60 19.10 25 0.07 926 1.55 0.05
17-Jul-2020 19.10 19.20 17.90 18.50 19 0.07 777 1.30 -0.70
16-Jul-2020 19.50 20.40 18.50 18.60 30 0.08 1,120 1.90 -0.80
15-Jul-2020 19.30 19.70 18.70 19.40 18 0.11 2,965 1.05 0.15
14-Jul-2020 18.20 19.10 18 19 13 0.06 198 1.10 0.85
13-Jul-2020 19 19.50 18.30 18.30 25 0.07 542 1.20 -0.70
10-Jul-2020 19.10 19.50 18.70 18.70 21 0.07 602 0.85 -0.40
09-Jul-2020 19.80 19.90 19 19 24 0.08 912 0.85 -0.80
08-Jul-2020 20 20.20 19.20 19.60 18 0.07 400 0.95 -0.40
07-Jul-2020 20.30 20.60 19.40 19.50 37 0.10 2,175 1.15 -0.90
06-Jul-2020 20.40 20.60 20.20 20.40 12 0.07 607 0.45 0.05