Satia Industries

Satia Industries Ltd Historical Data

NSEBSE

₹67.83

(-1.05%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Nov-2025	68.51	73.58	68.44	70.02	4,729	1,55,34,090.35	98,160
20-Nov-2025	70	70.83	68.74	69.21	1,823	47,93,484.44	36,800
21-Nov-2025	69.21	69.78	68.02	68.97	1,215	47,04,902.43	49,503
24-Nov-2025	68.97	70.03	68.13	68.96	1,076	44,27,308.46	42,875
25-Nov-2025	69.1	69.54	68.55	68.83	919	50,12,112.89	54,708
26-Nov-2025	68.5	69.6	67.5	68.15	1,931	43,27,529.17	35,516
27-Nov-2025	68.95	69.14	67.3	68.34	1,666	44,83,565.91	34,155
28-Nov-2025	68.5	69.1	67.3	67.58	740	24,66,396.45	23,034
01-Dec-2025	67.5	68.5	67.5	68.18	1,562	49,25,211.41	45,423
02-Dec-2025	68.18	68.18	67.6	68.07	349	15,02,304.54	18,384
03-Dec-2025	68.5	68.5	67.42	67.58	644	17,13,685.2	18,099
04-Dec-2025	67.3	72.24	67.01	70.63	2,809	3,03,10,479.38	2,86,444
05-Dec-2025	69.95	69.95	68.35	69.12	941	1,42,07,283.49	1,83,964
08-Dec-2025	69	69.02	64.71	68.55	1,740	1,04,30,612.34	87,047
09-Dec-2025	69	69	65.02	67.83	2,363	74,41,439.04	49,571

Satia Industries: Related NEWS

No Record Found

Invest wise with Expert advice