Satia Industries Share Price History

Satia Industries

CMP as on 27-Jan-21 15:39

₹ 83.65
0.40 0.48%

Open

₹ 84.90

Turnover (lac)

₹ 55

Prev. Close

₹ 83.25

Day's Vol (shares)

₹ 65,567

Day's Range (₹)

₹ 82.45
₹ 85.50

CMP as on27-Jan-21 15:32

₹ 83.60
0.15 0.18%

Open

₹ 83.50

Turnover (lac)

₹ 1

Prev. Close

₹ 83.45

Day's Vol (shares)

₹ 11,887

Day's Range

₹ 82.00
₹ 85.05

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 ()
27-Jan-2021 84.90 85.50 82.50 84 920 5.52 23,053 3.05 -0.90
25-Jan-2021 87.90 89 82.50 83.30 1,125 6.67 40,635 6.50 -4.70
22-Jan-2021 89.40 89.60 86.50 86.90 715 5.75 26,368 3.10 -2.60
21-Jan-2021 90.10 92 88.30 88.80 1,018 8.10 10,023 3.75 -1.30
20-Jan-2021 91.30 91.70 89 89.30 599 5.46 21,878 2.65 -2
19-Jan-2021 91.40 93 89.80 90.60 2,557 14.10 31,246 3.25 -0.80
18-Jan-2021 90.70 91.90 88.90 90.60 881 5.52 12,924 3 -0.20
15-Jan-2021 93 93 89.80 90.20 796 6.59 21,541 3.15 -2.80
14-Jan-2021 92.30 94 88 90.90 1,353 9.58 49,161 6 -1.50
13-Jan-2021 94.40 95.50 92.10 92.60 1,176 16.70 51,758 3.40 -1.80
12-Jan-2021 94 96 92.60 93.70 1,189 11.90 33,542 3.40 -0.30
11-Jan-2021 97 97 92.70 93.80 906 10.50 31,471 4.35 -3.30
08-Jan-2021 94.90 97 93.40 95.60 1,773 17.40 64,911 3.65 0.65
07-Jan-2021 95.90 98.90 93.20 93.70 1,772 16.90 55,424 5.65 -2.30
06-Jan-2021 97.90 101 94.40 94.70 4,273 50.90 167,346 6.50 -3.10
05-Jan-2021 92.70 111 91.40 94.70 6,661 94.10 162,433 19.40 2
04-Jan-2021 93.90 95 91.60 92.50 1,752 16.80 66,279 3.40 -1.40
01-Jan-2021 92.70 94 91 92.50 1,526 15.50 45,038 3 -0.30
31-Dec-2020 89.60 93.90 89.60 92.20 1,228 17.70 89,110 4.35 2.65
30-Dec-2020 92.50 92.50 89.50 90.40 613 3.70 21,602 3 -2.10
29-Dec-2020 92 93.50 89.20 90.80 2,209 24.50 60,492 4.35 -1.20
28-Dec-2020 94.30 94.30 89.50 91.20 1,073 15 55,254 4.85 -3.10