Satia Industries

Satia Industries Ltd Historical Data

NSEBSE

₹89.49

(2.50%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	79.4	79.91	77.57	78.14	1,707	72,43,572.21	52,428
02-Jun-2025	78	79.54	77	78.44	1,984	85,01,076.45	54,851
03-Jun-2025	78	79.5	78	78.88	1,156	60,81,862.86	39,325
04-Jun-2025	79.28	79.28	77.43	78.79	1,281	42,90,588.97	25,327
05-Jun-2025	79.18	81.95	78.83	79.8	2,498	1,37,30,498.48	95,018
06-Jun-2025	79.27	82.49	79.27	80.58	5,258	2,56,84,046.72	1,78,654
09-Jun-2025	80.98	82.48	80.88	81.47	1,678	1,05,95,953.8	72,313
10-Jun-2025	81.88	83.48	81.42	81.86	2,488	1,83,42,403.81	1,18,423
11-Jun-2025	82	85.7	81.29	85.17	3,473	2,70,08,286.88	1,96,317
12-Jun-2025	85.71	86	82.2	83.18	2,504	1,18,76,818.18	79,073
13-Jun-2025	80.65	82.82	80.2	81.84	2,678	79,99,391.77	51,516
16-Jun-2025	81.84	81.96	80	80.91	2,226	72,93,559.59	51,887
17-Jun-2025	80.96	82.07	79.22	79.76	1,442	69,39,790.18	51,895
18-Jun-2025	79.76	80.5	78.25	80.19	1,600	53,28,210.61	32,923
19-Jun-2025	80.6	80.69	78.77	79.3	2,041	93,21,452.86	65,966
20-Jun-2025	79.3	82.45	78.66	81.13	3,235	1,26,87,391.18	62,348
23-Jun-2025	80.7	82.91	79.21	82.33	1,831	1,09,13,767.49	75,573
24-Jun-2025	82.95	97.5	82	88.71	24,718	25,46,81,096.24	5,27,426
25-Jun-2025	88.55	89.34	87.3	88.75	3,272	2,24,64,575.46	95,982
26-Jun-2025	88.9	89.08	86.26	87.31	2,628	1,30,75,664.87	63,741
27-Jun-2025	87.45	92.6	86.9	89.49	5,445	3,72,45,584.74	1,66,420

Satia Industries: Related NEWS

No Record Found

Invest wise with Expert advice