NSE: SATIN | Series: EQ
-
LTP
147.02
0.05 (0.03 %) -
Open
145.99
150.25 -
High
149.28
150.25 -
Low
144.71
146.36 -
Close
147.85
146.97 -
52W High
205.25
25 Sep, 2024 -
52W Low
134.22
12 Feb, 2025
Upper Circuit: 176.36
Lower Circuit: 117.58
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 145.99 | 149.28 | 144.71 | 147.02 | 147.85 | 0.88 | 0.6 | 205.25 | 134.22 | 88,688 | 1.31 Crore | 2,280 |
| 02 Apr, 2025 | 150.25 | 150.25 | 146.36 | 147.40 | 146.97 | -2.30 | -1.54 | 205.25 | 134.22 | 126,698 | 1.88 Crore | 2,272 |
| 01 Apr, 2025 | 141.00 | 149.99 | 141.00 | 149.50 | 149.27 | 6.29 | 4.4 | 205.25 | 134.22 | 193,394 | 2.81 Crore | 4,153 |
| 28 Mar, 2025 | 148.50 | 148.50 | 140.10 | 142.00 | 142.98 | -4.27 | -2.9 | 205.25 | 134.22 | 368,143 | 5.35 Crore | 4,777 |
| 27 Mar, 2025 | 138.50 | 149.99 | 138.50 | 146.50 | 147.25 | 7.72 | 5.53 | 205.25 | 134.22 | 666,134 | 9.59 Crore | 7,509 |
| 26 Mar, 2025 | 141.99 | 142.75 | 138.48 | 139.90 | 139.53 | -2.46 | -1.73 | 205.25 | 134.22 | 363,388 | 5.11 Crore | 5,239 |
| 25 Mar, 2025 | 145.50 | 146.05 | 139.86 | 141.50 | 141.99 | -2.62 | -1.81 | 205.25 | 134.22 | 416,477 | 5.89 Crore | 7,531 |
| 24 Mar, 2025 | 147.36 | 151.59 | 143.15 | 143.15 | 144.61 | -3.26 | -2.2 | 205.25 | 134.22 | 341,998 | 5.03 Crore | 5,908 |
| 21 Mar, 2025 | 144.00 | 150.90 | 143.50 | 147.75 | 147.87 | 4.46 | 3.11 | 205.25 | 134.22 | 284,843 | 4.20 Crore | 5,815 |
| 20 Mar, 2025 | 143.49 | 145.10 | 142.61 | 143.70 | 143.41 | 0.68 | 0.48 | 205.25 | 134.22 | 286,426 | 4.12 Crore | 4,733 |
| 19 Mar, 2025 | 140.00 | 143.64 | 139.00 | 142.95 | 142.73 | 3.10 | 2.22 | 205.25 | 134.22 | 328,859 | 4.65 Crore | 4,475 |
| 18 Mar, 2025 | 136.85 | 141.01 | 136.85 | 140.00 | 139.63 | 3.13 | 2.29 | 205.25 | 134.22 | 241,814 | 3.35 Crore | 3,435 |
| 17 Mar, 2025 | 142.50 | 143.45 | 135.25 | 137.39 | 136.50 | -5.62 | -3.95 | 205.25 | 134.22 | 524,989 | 7.37 Crore | 7,899 |
| 13 Mar, 2025 | 143.23 | 147.09 | 141.00 | 142.00 | 142.12 | -1.11 | -0.77 | 205.25 | 134.22 | 320,037 | 4.58 Crore | 3,886 |
| 12 Mar, 2025 | 144.02 | 146.30 | 142.00 | 144.25 | 143.23 | -1.73 | -1.19 | 205.25 | 134.22 | 231,336 | 3.33 Crore | 2,452 |
| 11 Mar, 2025 | 144.10 | 146.29 | 143.10 | 145.00 | 144.96 | -1.32 | -0.9 | 205.25 | 134.22 | 324,584 | 4.71 Crore | 5,305 |
| 10 Mar, 2025 | 146.65 | 148.50 | 144.00 | 145.40 | 146.28 | -0.37 | -0.25 | 205.25 | 134.22 | 283,372 | 4.15 Crore | 6,085 |
| 07 Mar, 2025 | 144.50 | 147.98 | 143.99 | 146.50 | 146.65 | 1.67 | 1.15 | 205.25 | 134.22 | 143,903 | 2.11 Crore | 2,223 |
| 06 Mar, 2025 | 145.60 | 148.00 | 143.77 | 145.00 | 144.98 | -1.05 | -0.72 | 205.25 | 134.22 | 280,367 | 4.07 Crore | 4,290 |
| 05 Mar, 2025 | 145.39 | 149.39 | 144.50 | 145.98 | 146.03 | 0.26 | 0.18 | 205.25 | 134.22 | 330,328 | 4.83 Crore | 6,109 |
| 04 Mar, 2025 | 143.20 | 150.99 | 139.50 | 147.20 | 145.77 | 2.20 | 1.53 | 205.25 | 134.22 | 355,235 | 5.10 Crore | 5,823 |