Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹86.56

(-1.16%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	85.83	88.69	85.3	86.94	2,022	2,38,27,837.36	87,289
30-Oct-2025	86.05	88	86.05	86.75	1,127	1,57,69,537.59	87,029
31-Oct-2025	86.75	89.75	86.21	87.04	3,634	4,99,73,658.04	1,49,791
03-Nov-2025	87.2	88.5	86.47	86.61	1,262	2,64,36,013.25	1,39,454
04-Nov-2025	87	87	85.05	86.11	1,018	1,66,43,184.92	1,19,057
06-Nov-2025	85	87	84.45	84.8	1,330	2,89,85,380.64	1,22,335
07-Nov-2025	85.6	90.7	83.62	90.13	2,991	4,02,00,022.07	2,22,395
10-Nov-2025	90.1	91.91	88.16	89.17	2,032	2,77,77,762.11	1,85,382
11-Nov-2025	90	90.59	88.42	89.34	1,106	1,12,35,135.32	80,109
12-Nov-2025	89	92.29	88.12	89.67	1,929	2,62,20,976.21	1,33,382
13-Nov-2025	89.95	92.5	86.68	90.32	1,258	3,67,05,952.85	3,32,758
14-Nov-2025	92	94.1	87	87.77	2,439	1,98,09,164.89	59,414
17-Nov-2025	88.47	88.83	87	87.28	978	90,28,232.73	58,941
18-Nov-2025	87	88.45	86	86.85	859	54,94,732.57	33,014
19-Nov-2025	86.4	87	84.5	85.34	959	57,97,754.26	37,201
20-Nov-2025	85	85.65	83.25	83.91	1,051	88,72,537.56	80,005
21-Nov-2025	83.91	87.5	81.55	84.45	2,110	2,09,14,528.99	1,33,503
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

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice