Satin Creditcare

Satin Creditcare Network Ltd Historical Data

NSEBSE

₹165.77

(-1.29%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	169.8	173.45	167.21	172.07	4,542	6,43,83,135.74	2,66,562
14-May-2025	172.31	173.5	171.1	173.11	2,811	3,40,47,840.96	1,19,079
15-May-2025	173.11	174.35	171.74	173.23	2,114	2,61,27,928.84	67,342
16-May-2025	174	174	168.5	172.52	3,582	3,39,60,033.62	91,478
19-May-2025	173.5	174.89	169.99	172.7	4,352	5,21,94,362.63	1,85,534
20-May-2025	175.9	175.9	167	168.31	3,198	2,21,49,209.4	72,238
21-May-2025	168.31	168.31	164.45	165.88	3,467	2,11,55,106.74	60,012
22-May-2025	164.2	165.8	160.97	162.07	3,538	2,02,26,247.39	63,462
23-May-2025	162.4	164.47	160.9	162.62	3,952	2,08,97,540.93	65,066
26-May-2025	161.5	164.5	158.65	159.03	3,460	1,89,03,152.07	71,883
27-May-2025	158.05	161.8	156.55	159.06	2,884	1,52,93,015.54	53,566
28-May-2025	159.06	165	158.7	160.54	8,768	5,12,18,848.79	83,480
29-May-2025	161.15	161.54	157.05	157.44	4,330	2,07,39,023.23	80,875
30-May-2025	158.03	158.94	154	155.67	5,533	2,66,29,296.14	84,844
02-Jun-2025	154	156.99	153.05	153.92	4,854	1,84,10,512.65	71,681
03-Jun-2025	156	161.95	156	159.33	8,384	6,64,81,704.53	2,13,554
04-Jun-2025	160.3	160.99	154	154.93	4,782	1,99,69,893.8	88,609
05-Jun-2025	155.3	158.5	154.39	155.9	5,470	2,38,57,595.6	78,253
06-Jun-2025	156.68	161.88	154.92	157.91	6,701	4,15,72,781.78	1,62,404
09-Jun-2025	160.3	166	159.17	162.48	8,723	6,62,71,662.67	2,52,785
10-Jun-2025	163.28	168.8	162.11	167.93	6,412	5,54,57,455.46	1,88,987
11-Jun-2025	168.8	169.3	164.52	165.77	4,713	3,98,63,368.67	1,19,720