Satia Industries Share Price History

Satia Industries

CMP as on 20-Apr-21 15:43

₹ 75.90

-0.70 -0.91%

Open

₹ 78.85

Turnover (lac)

₹ 16

Prev. Close

₹ 76.60

Day's Vol (shares)

₹ 21,102

Day's Range (₹)

₹ 75.50

₹ 78.85

CMP as on20-Apr-21 15:10

₹ 76.50

-1.1 -1.42%

Open

₹ 80.00

Turnover (lac)

₹ 1

Prev. Close

₹ 77.60

Day's Vol (shares)

₹ 3,541

Day's Range

₹ 76.05

₹ 80.00

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
20-Apr-2021	78.90	78.90	75.50	75.90	392	1.62	12,473	3.35	-2.90
19-Apr-2021	81	81	76.10	76.60	679	2.75	20,792	4.90	-4.40
16-Apr-2021	81	81.90	79.80	80.30	305	1.82	7,070	2.10	-0.80
15-Apr-2021	83	83	79.90	80.20	319	2.52	6,569	3.10	-2.80
13-Apr-2021	81.80	83	80.90	82	364	2.52	3,530	2.10	0.15
12-Apr-2021	84	84.10	79.70	80.10	572	2.31	16,443	4.40	-3.90
09-Apr-2021	85.30	85.30	84.10	84.30	290	2.72	3,756	1.20	-1
08-Apr-2021	84.70	86.90	83.50	84.80	525	2.29	10,964	3.45	0.10
07-Apr-2021	86	87.40	83.50	84	486	3.07	13,078	3.90	-2.10
06-Apr-2021	84.40	87.70	82.70	86.10	2,096	15.30	27,237	5.05	1.75
05-Apr-2021	86	86	82.30	82.90	409	2.26	17,907	3.65	-3.10
01-Apr-2021	82.60	88	81.70	85.70	757	7.63	35,800	6.30	3.10
31-Mar-2021	84	84	81.30	81.50	433	3.90	12,285	2.70	-2.50
30-Mar-2021	84	85.80	81.40	82.70	589	4.84	10,642	4.40	-1.30
26-Mar-2021	82.70	83.80	73	81.80	618	24.30	250,813	10.80	-1
25-Mar-2021	83.70	83.70	80	80.50	507	17.10	200,957	3.70	-3.20
24-Mar-2021	85.50	85.50	82	82.40	639	13.40	122,155	3.50	-3.10
23-Mar-2021	84.30	88	83.20	84.90	743	9.87	40,778	4.80	0.55
22-Mar-2021	83.50	85.90	83	83.80	364	4.14	13,161	2.85	0.25