Satia Industries Share Price History

Satia Industries

CMP as on 05-Mar-21 15:42

₹ 84.55
-2.30 -2.65%

Open

₹ 87.75

Turnover (lac)

₹ 21

Prev. Close

₹ 86.85

Day's Vol (shares)

₹ 25,366

Day's Range (₹)

₹ 84.30
₹ 87.80

CMP as on05-Mar-21 15:41

₹ 84.50
-1.8 -2.09%

Open

₹ 89.80

Turnover (lac)

₹ 1

Prev. Close

₹ 86.30

Day's Vol (shares)

₹ 4,789

Day's Range

₹ 84.50
₹ 89.80

Satia Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Mar-2021 85.50 88.50 85.10 86.90 437 2.55 18,838 3.40 1.35
03-Mar-2021 88.90 95 86.30 86.50 3,032 19 76,713 8.70 -2.40
02-Mar-2021 83.30 90 82.20 87.70 2,263 15.70 53,367 7.80 4.35
01-Mar-2021 82.20 86.50 82 83.50 991 6.05 17,542 4.50 1.30
26-Feb-2021 84.90 84.90 81.40 82.20 543 1.73 14,781 3.50 -2.80
25-Feb-2021 86.50 86.50 82.50 84 621 2.92 17,883 4 -2.60
24-Feb-2021 86.30 90 84 85 791 5.03 20,171 6 -1.30
23-Feb-2021 81 88 78.60 84.80 2,106 11.70 54,506 9.40 3.80
22-Feb-2021 80.30 81.80 78 78.90 603 1.50 10,791 3.80 -1.40
19-Feb-2021 80.70 82 78.90 79.70 973 4.29 24,483 3.15 -1
18-Feb-2021 78.90 81.90 78.90 80.10 654 3.49 21,139 2.95 1.20
17-Feb-2021 82 82 75 79.60 1,412 7.97 39,797 7 -2.40
16-Feb-2021 82 83.50 79 80.20 1,125 8.53 71,458 4.45 -1.80
15-Feb-2021 85 86 82.10 82.50 594 2.70 19,296 3.90 -2.60
12-Feb-2021 87.70 88 82.80 83.40 1,053 5.43 37,414 5.20 -4.40
11-Feb-2021 85.40 87.50 83.90 86.60 590 3.64 18,605 3.65 1.20
10-Feb-2021 87.80 87.90 84.10 84.60 674 3.70 23,019 3.80 -3.30
09-Feb-2021 87.90 88.90 86.20 86.80 457 4.92 19,005 2.70 -1.10
08-Feb-2021 88.10 89 86.10 86.80 407 2.22 15,480 2.90 -1.30
05-Feb-2021 92.90 93 88 88.50 670 7.22 29,482 5 -4.40
Open ZERO Brokerage Demat Account