SATIN Historical Share Price Data

Satin Creditcare Network Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
10-Apr-2024	246	247.9	242.75	246.3	7752	62134533.8	129740	5.15	0.30
12-Apr-2024	246	250.85	244	245.45	8336	71802429.7	123783	6.85	-0.55
15-Apr-2024	236.2	243	234.05	237.6	13922	132528179.4	557083	8.95	1.40
16-Apr-2024	236.6	242	234.55	238.85	7549	65637129.1	140864	7.45	2.25
18-Apr-2024	240	246.6	237	237.95	11134	76901535.35	142259	9.60	-2.05
19-Apr-2024	234.05	243.65	232.05	242.1	11352	92025459.85	177218	11.60	8.05
22-Apr-2024	244	249.5	242.65	244.1	7912	64757325.85	131312	6.85	0.10
23-Apr-2024	246.5	254.5	245.95	252.1	15477	141600408.55	299666	8.55	5.60
24-Apr-2024	253	257.5	251	252.15	14053	94046259.05	192622	6.50	-0.85
25-Apr-2024	252.9	256.7	250	255.3	7842	69898050.85	275589	6.70	2.40
26-Apr-2024	256.9	258.9	252.6	253.4	6163	71832132.9	166446	6.30	-3.50
29-Apr-2024	255	274.95	252.05	259.55	66501	895436250	862495	22.90	4.55
30-Apr-2024	263.9	269.4	254.5	262.1	31752	360563562.15	528972	14.90	-1.80
02-May-2024	263.95	264.2	256.35	257.8	12684	87806906.8	172906	7.85	-6.15
03-May-2024	257.8	261.95	250.55	251.7	11781	90100524.2	168343	11.40	-6.10
06-May-2024	253.4	257	245.75	247.45	10702	90376582.65	175876	11.25	-5.95
07-May-2024	247.35	247.35	238	241.65	11389	114398145.7	263139	9.35	-5.70
08-May-2024	244.05	252.4	237	248.5	13799	131737177.7	165313	15.40	4.45
09-May-2024	246	248.2	236	237.65	7881	57692402.45	132397	12.20	-8.35

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.