Want to see IN:SATIA full AI Analyst Report?
Satia Industries Ltd (SATIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.80 | 64.26 | 63.80 | 63.91 | 63.91 | -1.07% | 1,004 | 0.13 |
| Oct 29, 2026 | 65.35 | 65.35 | 64.60 | 64.60 | 64.60 | -1.82% | 6,720 | 0.88 |
| Oct 28, 2026 | 64.00 | 66.93 | 64.00 | 65.80 | 65.80 | +1.37% | 11,233 | 1.50 |
| Oct 27, 2026 | 63.00 | 65.90 | 61.96 | 64.91 | 64.91 | +1.17% | 6,111 | 0.81 |
| Oct 26, 2026 | 60.80 | 65.00 | 57.92 | 64.16 | 64.16 | +8.56% | 1,369 | 0.18 |
| Oct 23, 2026 | 59.16 | 60.01 | 58.03 | 59.10 | 59.10 | -3.00% | 5,746 | 0.75 |
| Oct 22, 2026 | 62.11 | 64.10 | 60.75 | 60.93 | 60.93 | -1.49% | 2,956 | 0.38 |
| Oct 21, 2026 | 65.14 | 65.14 | 61.23 | 61.85 | 61.85 | -3.96% | 4,871 | 0.62 |
| Oct 20, 2026 | 64.40 | 68.50 | 64.00 | 64.40 | 64.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 66.76 | 68.50 | 64.00 | 64.40 | 64.40 | -5.61% | 2,744 | 0.34 |
| Oct 16, 2026 | 67.83 | 68.50 | 65.73 | 68.23 | 68.23 | +1.04% | 2,956 | 0.36 |
| Oct 15, 2026 | 68.52 | 69.16 | 67.25 | 67.53 | 67.53 | -1.99% | 8,837 | 1.08 |
| Oct 14, 2026 | 67.99 | 70.90 | 67.99 | 68.90 | 68.90 | +1.40% | 4,597 | 0.55 |
| Oct 13, 2026 | 68.51 | 68.68 | 65.55 | 67.95 | 67.95 | -1.81% | 6,382 | 0.67 |
| Oct 12, 2026 | 69.10 | 69.95 | 67.80 | 69.20 | 69.20 | +1.93% | 7,689 | 0.80 |
| Oct 09, 2026 | 67.90 | 68.32 | 67.49 | 67.89 | 67.89 | +1.30% | 1,250 | 0.13 |
| Oct 08, 2026 | 69.03 | 69.03 | 66.70 | 67.02 | 67.02 | -2.87% | 2,425 | 0.25 |
| Oct 07, 2026 | 69.95 | 71.24 | 68.50 | 69.00 | 69.00 | -0.38% | 2,048 | 0.21 |
| Oct 06, 2026 | 68.46 | 69.40 | 68.33 | 69.26 | 69.26 | +1.18% | 3,591 | 0.37 |
| Oct 05, 2026 | 67.05 | 69.22 | 67.05 | 68.45 | 68.45 | +0.00% | 9,694 | 1.02 |
| Oct 02, 2026 | 68.45 | 70.83 | 67.14 | 68.45 | 68.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 70.83 | 70.83 | 67.14 | 68.45 | 68.45 | -1.61% | 3,836 | 0.40 |
| Sep 30, 2026 | 67.94 | 71.00 | 67.94 | 69.57 | 69.57 | +1.34% | 19,997 | 2.15 |
| Sep 29, 2026 | 68.91 | 68.91 | 67.39 | 68.65 | 68.65 | +1.13% | 3,900 | 0.42 |
| Sep 28, 2026 | 66.10 | 68.45 | 66.10 | 67.88 | 67.88 | +1.12% | 8,991 | 0.96 |
| Sep 25, 2026 | 68.65 | 68.65 | 66.67 | 67.13 | 67.13 | +0.18% | 520 | 0.05 |
| Sep 24, 2026 | 66.63 | 67.98 | 66.56 | 67.01 | 67.01 | -0.19% | 5,451 | 0.56 |
| Sep 23, 2026 | 67.65 | 68.00 | 66.25 | 67.14 | 67.14 | -0.10% | 7,343 | 0.76 |
| Sep 22, 2026 | 68.21 | 68.31 | 66.00 | 67.61 | 67.21 | -0.26% | 4,788 | 0.50 |
| Sep 21, 2026 | 68.54 | 69.87 | 67.08 | 67.79 | 67.39 | -1.22% | 4,649 | 0.48 |
| Sep 18, 2026 | 68.00 | 68.85 | 66.79 | 68.63 | 68.22 | +0.91% | 6,511 | 0.66 |
| Sep 17, 2026 | 68.54 | 70.20 | 67.50 | 68.01 | 67.61 | -0.06% | 1,248 | 0.13 |
| Sep 16, 2026 | 66.86 | 68.49 | 66.00 | 68.05 | 67.65 | +2.10% | 5,052 | 0.51 |
| Sep 15, 2026 | 66.40 | 68.30 | 66.32 | 66.65 | 66.26 | -2.56% | 4,847 | 0.48 |
| Sep 14, 2026 | 68.40 | 68.49 | 66.89 | 68.40 | 68.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 68.32 | 68.49 | 66.89 | 68.40 | 68.00 | +0.12% | 6,257 | 0.60 |
| Sep 10, 2026 | 67.19 | 69.00 | 66.43 | 68.32 | 67.92 | +3.09% | 4,228 | 0.40 |
| Sep 09, 2026 | 67.33 | 68.06 | 66.27 | 66.27 | 65.88 | -1.63% | 1,574 | 0.15 |
| Sep 08, 2026 | 68.01 | 69.75 | 66.12 | 67.37 | 66.97 | -1.10% | 14,341 | 1.33 |
| Sep 07, 2026 | 64.99 | 70.39 | 63.30 | 68.12 | 67.72 | +7.61% | 55,263 | 5.54 |
| Sep 04, 2026 | 60.05 | 63.89 | 60.05 | 63.30 | 62.93 | +3.87% | 26,392 | 2.71 |
| Sep 03, 2026 | 61.00 | 62.00 | 56.84 | 60.94 | 60.58 | +6.61% | 41,263 | 4.45 |
| Sep 02, 2026 | 56.51 | 57.33 | 56.10 | 57.16 | 56.82 | +0.09% | 2,498 | 0.26 |
| Sep 01, 2026 | 56.30 | 57.50 | 56.30 | 57.11 | 56.77 | +0.26% | 2,724 | 0.28 |
| Aug 31, 2026 | 57.75 | 57.90 | 56.80 | 56.96 | 56.62 | -1.55% | 19,540 | 2.07 |
| Aug 28, 2026 | 58.19 | 58.54 | 57.20 | 57.86 | 57.52 | -0.33% | 15,461 | 1.66 |
| Aug 27, 2026 | 58.05 | 60.50 | 57.70 | 58.05 | 57.71 | -0.94% | 1,413 | 0.15 |
| Aug 26, 2026 | 58.99 | 59.35 | 58.13 | 58.60 | 58.25 | +0.93% | 3,494 | 0.36 |
| Aug 25, 2026 | 57.51 | 59.30 | 57.51 | 58.06 | 57.72 | -0.12% | 13,148 | 1.40 |
| Aug 24, 2026 | 58.57 | 59.00 | 57.74 | 58.13 | 57.79 | -0.14% | 12,061 | 1.28 |
