Satia Industries

Satia Industries Ltd Historical Data

NSEBSE

₹66.02

(-0.35%)

Dec 26, 2025|02:49:58 PM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Dec-2025	67.05	68.46	67.01	67.54	854	44,43,603	43,321
11-Dec-2025	66.7	67.47	66.54	67.17	590	27,67,338.53	23,322
12-Dec-2025	67	67.9	66.6	67.28	1,071	34,60,035.33	28,066
15-Dec-2025	66	68	66	66.17	2,376	68,01,372.97	58,197
16-Dec-2025	66.81	66.93	66	66.48	781	35,04,265.13	34,992
17-Dec-2025	66.5	67.1	65.25	66	897	41,27,638.85	36,256
18-Dec-2025	65.8	66	65.25	65.77	707	26,23,500.11	28,295
19-Dec-2025	65.41	65.86	65.11	65.41	773	31,98,092.96	30,084
22-Dec-2025	65.1	66.01	65	65.69	1,080	51,92,994.45	50,999
23-Dec-2025	65.9	67.9	65.84	67.23	1,206	52,52,473.7	43,122
24-Dec-2025	67	67.67	66.02	66.25	948	30,56,856.1	24,908

Satia Industries: Related NEWS

No Record Found

Invest wise with Expert advice