Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹79.62

(0.34%)

Jan 13, 2026|02:49:48 PM

Invest wise with Expert advice

From Date

13/12/2025

To Date

13/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Dec-2025	87	92.9	86.39	92.33	6,685	4,99,57,670.19	2,89,783
24-Dec-2025	93.45	93.45	90.11	90.81	2,907	1,61,23,428.58	97,045
26-Dec-2025	90.75	92.5	89.01	89.41	3,496	1,58,29,462.96	80,542
29-Dec-2025	87.9	91	87.9	89.14	1,914	1,09,41,046.6	51,805
30-Dec-2025	89	89.49	86.05	86.56	3,186	1,12,30,036	72,411
31-Dec-2025	85.7	87.85	85.05	85.36	1,204	43,64,457.27	31,179
01-Jan-2026	86	86.8	84.52	84.94	894	32,59,757.38	21,497
02-Jan-2026	85.49	89	84.5	87.91	4,227	2,79,63,993.83	1,75,624
05-Jan-2026	88.9	90.32	85.96	86.76	2,829	2,77,01,103.7	43,317
06-Jan-2026	86.5	88.7	85.23	88.16	3,078	2,75,24,899.23	48,761
07-Jan-2026	88.09	90.5	85	85.64	4,652	5,90,86,876.74	4,09,912
08-Jan-2026	86.5	86.5	83.12	83.58	2,007	2,37,52,694.15	62,819
09-Jan-2026	83.5	83.65	79	79.72	4,567	2,67,57,989.82	1,08,963
12-Jan-2026	80.12	80.6	77.77	79.35	3,417	2,94,22,546.74	1,46,224

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice