Satin Creditcare Network Share Price History

Satin Creditcare

CMP as on 04-Dec-20 15:14

₹ 75.80
3.60 4.99%

Open

₹ 72.20

Turnover (lac)

₹ 241

Prev. Close

₹ 72.20

Day's Vol (shares)

₹ 3,18,042

Day's Range (₹)

₹ 72.20
₹ 75.80

CMP as on04-Dec-20 15:41

₹ 75.75
3.6 4.99%

Open

₹ 73.05

Turnover (lac)

₹ 13

Prev. Close

₹ 72.15

Day's Vol (shares)

₹ 30,663

Day's Range

₹ 73.05
₹ 75.75

Satin Creditcare Network Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Dec-2020 72.20 75.80 72.20 75.80 1,292 26.10 255,655 3.60 3.60
03-Dec-2020 71.80 73 71 72.20 1,520 15.50 135,108 2 0.40
02-Dec-2020 72 74 69.30 71 2,597 16.80 158,176 4.65 -1
01-Dec-2020 72.90 73.30 70.60 72.40 2,804 14.70 114,270 2.70 -0.60
27-Nov-2020 74 74 70.40 71 3,351 18.80 129,948 3.60 -3
26-Nov-2020 72.20 72.90 68.50 72.90 2,564 19.40 163,102 4.35 0.70
25-Nov-2020 71.90 73 68.40 69.40 2,122 21.50 190,600 4.65 -2.50
24-Nov-2020 75.90 75.90 71.80 71.90 3,242 44.40 325,612 4.15 -4
23-Nov-2020 76.40 76.40 72.10 75.50 5,781 87.30 580,594 4.35 -0.90
20-Nov-2020 72.80 72.80 72.80 72.80 187 4.08 55,990 0 0
19-Nov-2020 69 69.40 68 69.40 364 11 122,712 1.35 0.35
18-Nov-2020 64.50 66.10 62.50 66.10 1,316 17.60 199,591 3.55 1.60
17-Nov-2020 64.80 65.70 60.60 63 3,229 26.50 265,764 5.05 -1.80
14-Nov-2020 63.40 64.90 62 63.50 1,774 18.90 192,209 2.90 0.10
13-Nov-2020 60.90 61.90 60.60 61.90 283 8.08 89,067 1.30 0.95
12-Nov-2020 56.20 59 56.20 59 1,036 8.85 105,011 2.80 2.80
11-Nov-2020 54.80 57.80 54.80 56.20 4,515 28.30 307,712 2.95 1.35
10-Nov-2020 55.50 56.40 54.70 55 1,604 13.40 194,265 1.70 -0.50
09-Nov-2020 55.70 55.70 54.80 55 1,368 7.87 125,107 0.95 -0.80
06-Nov-2020 55.40 55.40 54.20 54.70 610 5.95 84,865 1.20 -0.70
05-Nov-2020 53.60 55 53.60 54.60 728 5.30 67,361 1.45 1.05