Satin Creditcare

Satin Creditcare Network Ltd Historical Data

NSEBSE

₹149.66

(0.02%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/12/2025

To Date

12/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	137.94	142.35	137.94	141.53	2,143	1,57,43,550.94	72,448
11-Dec-2025	141.12	144.76	140.52	142.69	2,395	1,41,57,450.12	49,142
12-Dec-2025	142.4	144.39	142.4	143.49	1,826	1,62,61,853.77	74,059
15-Dec-2025	143.13	143.99	141.46	143.1	2,504	1,45,79,694.79	53,709
16-Dec-2025	142.26	143.07	141	141.19	1,389	1,23,75,476.48	63,963
17-Dec-2025	141.32	141.51	138.98	139.63	2,642	1,71,64,080.5	76,631
18-Dec-2025	139.89	140.95	139.18	139.81	940	72,81,963.27	27,657
19-Dec-2025	139	140.89	139	140.46	964	1,00,90,915.25	46,968
22-Dec-2025	141.8	141.87	139.98	140.77	1,525	93,77,394.01	47,673
23-Dec-2025	141.15	141.95	140.85	141.1	1,376	79,18,651.85	33,869
24-Dec-2025	141.7	142.48	141.02	141.44	1,380	85,63,432.09	34,468
26-Dec-2025	141.09	142.25	140.92	141.87	1,610	86,15,288.99	42,355
29-Dec-2025	141.87	142.7	141.44	142.44	1,296	90,25,581.65	43,052
30-Dec-2025	142.25	144.69	141.75	143.68	1,277	90,01,092.45	34,106
31-Dec-2025	143.5	144.2	139.48	143.76	2,415	1,69,46,373.46	59,764
01-Jan-2026	144	144.7	143.09	144.29	923	45,36,333.46	15,326
02-Jan-2026	144	145.4	143.69	144.64	1,521	1,14,03,224.26	40,893
05-Jan-2026	144.64	146.83	143.23	145.98	2,560	1,75,08,625.61	61,586
06-Jan-2026	145.62	151	145.5	149.4	2,755	1,69,24,572.14	64,563
07-Jan-2026	149.2	151.49	149	150.24	2,574	1,67,81,262.83	65,096
08-Jan-2026	150	151.6	148.54	149.63	3,103	2,20,40,719.83	79,472
09-Jan-2026	150.08	150.08	145.64	149.66	3,408	1,83,29,691.77	63,908