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

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 ()
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
Open ZERO Brokerage Demat Account