Satia Industries

Satia Industries Ltd Historical Data

NSEBSE

₹68.51

(-0.81%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/10/2025

To Date

18/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	78.11	79.23	76.25	76.87	2,074	1,23,56,671.94	98,556
21-Oct-2025	77.78	78.5	77.01	78.24	276	15,18,572.63	15,384
23-Oct-2025	78.05	79.21	77.02	78.14	1,747	82,17,886.44	54,048
24-Oct-2025	77.55	78.99	77.5	77.78	779	31,34,733.3	26,067
27-Oct-2025	77.78	78.21	76.9	77.02	1,147	59,91,801.17	62,665
28-Oct-2025	77	77.37	76	76.38	1,434	42,22,209.14	43,220
29-Oct-2025	76.38	77.47	76.36	77.32	1,062	42,02,747.22	37,281
30-Oct-2025	77.1	77.88	76.23	77.14	892	44,57,369.67	41,194
31-Oct-2025	77.14	77.48	76.4	77.19	580	30,60,876.53	25,536
03-Nov-2025	77	77.33	76.4	77.02	489	30,86,864.53	27,364
04-Nov-2025	76.6	77.19	76.05	76.21	671	29,45,365.69	29,464
06-Nov-2025	76.21	76.21	75.12	75.41	806	44,23,025.72	45,932
07-Nov-2025	75.07	75.11	74.37	74.76	843	23,75,262.71	21,771
10-Nov-2025	74.6	75	73.7	74.75	858	44,64,727.29	45,132
11-Nov-2025	75.98	75.98	74.46	74.76	555	32,67,252.84	31,014
12-Nov-2025	74.4	75.43	74.1	74.53	934	39,65,115.27	29,700
13-Nov-2025	74.3	75.83	74	74.3	1,014	32,16,422.74	24,987
14-Nov-2025	74.3	74.53	70	70.51	3,110	2,06,07,813.15	1,48,456
17-Nov-2025	70	70.34	68.6	69.07	2,426	90,32,136.86	88,611
18-Nov-2025	69.1	69.48	68.2	68.51	1,447	41,52,824.01	38,338

Satia Industries: Related NEWS

No Record Found

Invest wise with Expert advice