Satia Industries

Satia Industries Ltd Historical Data

NSEBSE

₹83.78

(-1.31%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	80.9	82.88	80.36	82.1	910	42,57,074.95	30,329
21-Aug-2025	82.1	88.56	81.54	85.44	2,840	1,28,85,574.47	75,482
22-Aug-2025	85.35	85.35	83.4	83.79	750	38,42,487	27,433
25-Aug-2025	83.4	90.7	83.4	88.34	9,586	6,80,48,807.5	2,27,243
26-Aug-2025	87.74	87.74	84.2	85.41	2,953	1,10,93,630.78	58,020
28-Aug-2025	85	85.08	83	83.17	797	31,18,938.35	21,665
29-Aug-2025	83	83.6	81.26	81.65	1,222	38,29,572.96	25,905
01-Sep-2025	81.6	85	81.5	83.79	1,451	51,30,508.3	34,168
02-Sep-2025	83.96	85.4	82.91	83.08	1,216	44,45,866.9	25,172
03-Sep-2025	83.8	83.94	82.5	83.05	825	30,30,295.8	24,864
04-Sep-2025	84.31	85.22	83	83.09	1,409	47,06,736.11	31,822
05-Sep-2025	82.3	83.55	82	82.29	1,454	33,88,195.28	23,900
08-Sep-2025	82.62	85.5	81.37	83.15	1,400	64,50,511.31	42,361
09-Sep-2025	83.6	84.63	83.23	83.68	1,206	30,29,286.74	19,057
10-Sep-2025	83.98	84.99	82	82.85	1,268	48,88,999.36	34,999
11-Sep-2025	83.05	86	82.71	83.49	1,515	88,46,257.81	57,837
12-Sep-2025	83.8	84.8	83.1	83.38	1,303	47,90,574.84	29,244
15-Sep-2025	83.15	84.18	83	83.16	564	28,03,520.72	25,606
16-Sep-2025	84	84	83.04	83.35	607	38,79,226.55	31,645
17-Sep-2025	83	85.73	83	84.89	1,384	70,63,469.29	59,399
18-Sep-2025	85.31	85.48	83.56	83.78	674	28,38,822.38	23,048

Satia Industries: Related NEWS

No Record Found

Invest wise with Expert advice