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

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 ()
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
Open ZERO Brokerage Demat Account