Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹78.47

(0.59%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	79.82	80.34	77.25	77.46	989	1,35,30,723.41	46,725
02-Feb-2026	78	78	75.43	77.59	1,143	92,43,033.47	32,318
03-Feb-2026	82.9	84.5	80.35	80.78	1,336	1,72,23,792.27	75,182
04-Feb-2026	81.2	81.61	79.5	80.08	925	1,14,86,545.72	62,261
05-Feb-2026	80.99	81.34	78.55	79.18	980	1,19,04,214.82	50,256
06-Feb-2026	79.79	80.44	77.91	79.6	1,131	1,32,03,156.32	50,922
09-Feb-2026	80.31	82.8	80.19	82.32	1,208	1,60,31,078.44	71,118
10-Feb-2026	82.9	83.5	81.31	82.13	765	1,16,10,904.93	83,839
11-Feb-2026	81.7	82.96	80.19	80.76	824	1,24,03,843.47	62,445
12-Feb-2026	81.3	84.5	79.51	80	3,373	3,49,70,789.2	1,21,351
13-Feb-2026	80.1	80.64	78.01	79.25	1,330	1,31,79,069.88	52,594
16-Feb-2026	78.63	81	78.63	79.95	1,152	1,30,17,395.97	48,792
17-Feb-2026	79.12	84	79.12	81.69	2,112	2,61,04,360.99	1,09,960
18-Feb-2026	81.18	86.5	80.1	81.62	5,240	6,51,61,761.91	3,28,472
19-Feb-2026	82	82.31	79.1	79.32	1,904	2,06,24,535.53	97,560
20-Feb-2026	79.32	79.35	78.3	78.61	852	82,29,396.84	44,410
23-Feb-2026	78.61	79.6	77.91	78.95	1,264	1,36,78,364.55	59,872
24-Feb-2026	80.2	80.2	77.12	77.98	1,047	1,41,65,013.51	69,194
25-Feb-2026	79	79.31	77.61	78.42	1,307	2,26,56,439.22	1,59,533
26-Feb-2026	79.21	79.99	77.25	78.01	1,126	1,18,37,435.88	43,621
27-Feb-2026	78.39	79.5	77.52	78.47	1,452	1,69,57,248.7	91,216

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice