Sat Industries

Sat Industries Ltd Historical Data

NSEBSE

₹110.8

(-1.76%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	95.96	108	94.8	98.56	67,879	86,55,92,223.95	10,74,110
23-Jun-2025	96.4	98.79	94.33	95.29	12,562	11,53,00,597.89	4,14,461
24-Jun-2025	96	98.39	94.2	94.9	8,078	7,06,66,302.7	1,83,424
25-Jun-2025	94.9	96.57	93.79	95.09	3,162	2,28,47,847.12	1,29,636
26-Jun-2025	95.7	97.57	94.5	95.84	3,887	2,74,65,859.23	1,61,366
27-Jun-2025	96.73	100.6	96	99.43	5,310	7,06,51,249.97	3,45,037
30-Jun-2025	99.01	104.6	99.01	103.63	7,303	9,39,28,648.16	4,00,915
01-Jul-2025	103	104.14	101.15	101.44	3,017	1,85,01,287.41	93,836
02-Jul-2025	101.85	102.19	98.8	100.14	2,849	2,21,89,664.07	1,14,423
03-Jul-2025	100.8	101.68	99.84	100.35	2,387	1,52,48,919.89	80,672
04-Jul-2025	100.83	101.5	98.85	99.59	2,355	1,75,09,534.52	92,880
07-Jul-2025	99.5	100.88	97.15	97.94	2,179	1,47,51,109.29	90,771
08-Jul-2025	97	98.86	96.4	97.32	2,312	1,73,26,605.45	93,860
09-Jul-2025	97	100.99	97	99.33	3,196	4,62,21,695.96	2,17,019
10-Jul-2025	99.89	100.56	98.11	99.57	2,840	2,35,10,336.64	96,378
11-Jul-2025	100	103.5	99.2	101.13	3,570	4,42,13,775.48	1,64,405
14-Jul-2025	101.19	108	100.24	104.62	4,268	6,45,16,889	2,50,285
15-Jul-2025	105.3	109.4	105.2	108.19	7,171	9,04,19,048.47	4,29,574
16-Jul-2025	108.45	111.8	108.01	110.73	5,877	6,79,96,673.8	3,30,027
17-Jul-2025	110.75	113.9	110.75	112.78	4,545	6,27,64,676.26	3,57,933
18-Jul-2025	113.05	113.3	110	110.8	4,105	4,88,84,969.78	2,52,092

Sat Industries: Related NEWS

No Record Found

Invest wise with Expert advice