Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹99.59

(-0.76%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	86.23	87.5	84.78	86.32	2,454	2,52,03,078.49	1,73,529
05-Jun-2025	86.89	87.99	85.76	86.64	1,768	1,02,32,324.89	72,753
06-Jun-2025	86.5	91.5	86.5	89.24	5,951	6,14,47,047.95	3,72,109
09-Jun-2025	89.6	91.83	88.39	90.05	4,387	2,18,28,189.54	96,461
10-Jun-2025	90.67	90.67	87.96	88.95	2,481	1,63,04,743.13	1,25,393
11-Jun-2025	89.07	95.3	89	91.93	6,284	7,00,24,759.1	3,06,946
12-Jun-2025	92.85	92.85	87.1	88.49	3,195	2,01,99,507.93	1,36,712
13-Jun-2025	86	91.99	86	91.23	3,637	2,86,85,691.62	1,18,681
16-Jun-2025	91.2	91.8	88.41	90.79	3,175	2,29,67,537.22	74,531
17-Jun-2025	90.95	92.89	90.25	90.6	3,264	2,13,62,580.55	1,21,320
18-Jun-2025	90	93	88.76	89.28	3,593	1,86,30,346.74	96,030
19-Jun-2025	90.15	104.9	89.5	97.02	96,311	1,29,66,15,754.46	16,76,611
20-Jun-2025	95.96	108	94.8	98.56	67,879	86,55,92,223.95	10,74,110
23-Jun-2025	96.4	98.79	94.33	95.29	12,562	11,53,00,597.89	4,14,461
24-Jun-2025	96	98.39	94.2	94.9	8,078	7,06,66,302.7	1,83,424
25-Jun-2025	94.9	96.57	93.79	95.09	3,162	2,28,47,847.12	1,29,636
26-Jun-2025	95.7	97.57	94.5	95.84	3,887	2,74,65,859.23	1,61,366
27-Jun-2025	96.73	100.6	96	99.43	5,310	7,06,51,249.97	3,45,037
30-Jun-2025	99.01	104.6	99.01	103.63	7,303	9,39,28,648.16	4,00,915
01-Jul-2025	103	104.14	101.15	101.44	3,017	1,85,01,287.41	93,836
02-Jul-2025	101.85	102.19	98.8	100.14	2,849	2,21,89,664.07	1,14,423
03-Jul-2025	100.8	101.68	99.84	100.35	2,387	1,52,48,919.89	80,672
04-Jul-2025	100.83	101.5	98.85	99.59	2,355	1,75,09,534.52	92,880

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice