Satia Industries Share Price History
CMP as on 05-Mar-21 15:42
₹ 84.55Open
₹ 87.75Turnover (lac)
₹ 21Prev. Close
₹ 86.85Day's Vol (shares)
₹ 25,366CMP as on05-Mar-21 15:41
₹ 84.50Open
₹ 89.80Turnover (lac)
₹ 1Prev. Close
₹ 86.30Day's Vol (shares)
₹ 4,789Satia Industries Historical Data
| 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 |
