Sat Industries Share Price History

Sat Industries

CMP as on23-Jul-21 15:27

₹ 31.55

0.15 0.48%

Open

₹ 31.40

Turnover (lac)

₹ 1

Prev. Close

₹ 31.40

Day's Vol (shares)

₹ 99,241

Day's Range

₹ 31.00

₹ 32.40

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
23-Jul-2021	31.40	32.40	31	32.10	199	3.16	75,262	1.40	0.65
22-Jul-2021	29.20	32.80	28.30	31.40	1,067	10.60	149,524	4.50	2.25
20-Jul-2021	28.50	28.80	28	28.60	70	0.69	13,255	0.75	0.10
19-Jul-2021	29.50	29.50	28.10	28.30	88	0.64	12,021	1.40	-1.30
16-Jul-2021	28.60	28.70	28.10	28.40	88	0.77	13,843	0.55	-0.30
15-Jul-2021	28.30	28.80	27.70	28.60	462	7.68	214,744	1.10	0.30
14-Jul-2021	27.10	28.30	26.40	27.70	188	8.44	202,862	1.90	0.65
13-Jul-2021	27	27.70	26.10	26.80	75	1.01	22,822	1.60	-0.20
12-Jul-2021	26	26.80	25.10	26.80	89	2.50	53,209	1.70	0.75
09-Jul-2021	24.90	25.50	24.90	25.40	50	0.51	9,503	0.55	0.50
08-Jul-2021	24.80	25.70	24.30	24.90	67	0.49	5,543	1.45	0.10
07-Jul-2021	25.20	26	22.60	24.70	185	2.51	78,898	3.35	-0.40
06-Jul-2021	25	25	24.40	24.70	128	1.40	22,109	0.55	-0.30
05-Jul-2021	24.50	24.90	23.90	24.60	148	1.25	19,193	1	0.10
02-Jul-2021	24	24.40	23.80	24.20	210	2.03	51,311	0.60	0.25
01-Jul-2021	24.10	24.10	23.50	23.70	246	1.48	24,626	0.60	-0.40
30-Jun-2021	24.50	24.50	23.40	24.10	261	1.57	29,418	1.10	-0.40
29-Jun-2021	23.20	23.40	22.90	23.20	200	1.56	37,411	0.55	0
28-Jun-2021	20.50	22.50	20.50	22.10	161	0.91	30,433	1.95	1.55
25-Jun-2021	20.70	20.70	19.70	20.60	33	0.15	4,488	0.95	-0