Satin Creditcare Network Share Price History

Satin Creditcare

CMP as on 27-Oct-20 15:48

₹ 55.20
-1.50 -2.65%

Open

₹ 56.70

Turnover (lac)

₹ 52

Prev. Close

₹ 56.70

Day's Vol (shares)

₹ 94,394

Day's Range (₹)

₹ 54.40
₹ 56.70

CMP as on27-Oct-20 15:10

₹ 55.50
-1.15 -2.03%

Open

₹ 56.65

Turnover (lac)

₹ 13

Prev. Close

₹ 56.65

Day's Vol (shares)

₹ 8,547

Day's Range

₹ 55.05
₹ 57.80

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 ()
27-Oct-2020 56.70 56.70 54.40 55.20 4,620 5.23 66,024 2.30 -1.50
26-Oct-2020 56.20 57.80 55.50 56.70 2,825 17 190,713 2.25 0.55
23-Oct-2020 54.80 55 53.10 55 3,962 48.10 774,652 1.90 0.20
22-Oct-2020 52.30 53.50 51.50 52.40 8,609 9.91 135,518 1.95 0.15
21-Oct-2020 52.40 53.10 51.50 51.90 7,106 7.99 101,466 1.60 -0.50
20-Oct-2020 52.40 53.60 52 52.20 6,675 7.14 115,094 1.60 -0.20
19-Oct-2020 52.10 52.50 51.90 52.40 2,532 4.38 60,219 0.60 0.35
16-Oct-2020 52.60 52.60 51.70 52.10 1,684 5.74 93,160 0.85 -0.50
15-Oct-2020 53.50 53.50 52 52.30 923 2.66 39,486 1.50 -1.20
14-Oct-2020 51.30 53.90 51.30 53.20 5,690 9.13 107,852 2.55 1.85
13-Oct-2020 55.40 55.40 51.30 51.70 2,079 8.91 125,482 4.10 -3.70
12-Oct-2020 55.80 55.80 53.40 53.60 865 6.71 88,851 2.40 -2.30
09-Oct-2020 54.20 55.40 54.20 54.80 1,005 6.96 92,002 1.20 0.55
08-Oct-2020 54.30 56 54.10 54.70 1,625 10.70 149,894 1.90 0.45
07-Oct-2020 56 56.40 55 55.30 1,168 2.67 33,878 1.40 -0.80
06-Oct-2020 55.20 56.30 54.50 55.90 1,416 9.55 128,204 1.80 0.70
05-Oct-2020 54.60 56.60 53.20 54.60 2,907 12.20 120,001 3.40 0.05
01-Oct-2020 55.40 55.60 54 55 2,544 7.66 93,105 1.55 -0.40
30-Sep-2020 55.40 55.70 52.70 55.40 3,514 20.80 226,832 3 -0
29-Sep-2020 56.50 56.50 54.70 55.20 1,077 6.47 92,334 1.80 -1.30
28-Sep-2020 55.50 56.10 55.40 55.70 1,970 10.20 144,720 0.70 0.15