Satia Industries

Satia Industries Ltd Historical Data

NSEBSE

₹83.79

(-1.93%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	86.9	87.48	85.68	86.74	1,163	67,24,724.04	32,846
25-Jul-2025	87.18	87.18	85.2	85.84	1,338	78,04,714.89	47,844
28-Jul-2025	86.09	86.62	84.48	86.19	1,785	1,02,54,841.35	78,271
29-Jul-2025	84.9	86.3	83.62	84.55	1,419	83,75,950.8	58,392
30-Jul-2025	84.5	85.18	83.5	83.96	900	36,89,307.07	19,820
31-Jul-2025	83	85.68	82.38	85.22	1,387	43,48,299.42	28,264
01-Aug-2025	85.29	86.39	82.36	82.91	1,860	87,28,164.33	51,278
04-Aug-2025	82.96	85.28	81.74	82.07	1,448	86,21,819.07	59,624
05-Aug-2025	82.45	83.45	81.94	83.03	946	47,15,444.5	33,249
06-Aug-2025	82.52	85.5	82.51	84.17	1,893	82,02,967.3	46,547
07-Aug-2025	83.44	83.61	80.17	81.33	1,533	79,98,970.74	53,794
08-Aug-2025	81.7	82.22	80.1	80.73	1,056	41,01,083.6	26,187
11-Aug-2025	80.6	81.89	78.51	80.52	1,616	98,54,386.2	42,954
12-Aug-2025	79.3	81.28	79.2	80.69	529	50,67,677.13	45,583
13-Aug-2025	80.6	81.3	80	80.11	874	31,61,126.94	21,840
14-Aug-2025	80.06	80.55	79.71	80.09	590	21,14,631.7	21,763
18-Aug-2025	80.09	81.42	80.09	80.82	693	43,69,249.52	38,295
19-Aug-2025	80.6	81.3	80.47	80.76	701	23,55,653.5	18,974
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

Satia Industries: Related NEWS

No Record Found

Invest wise with Expert advice