NSE: SATIPOLY | Series: SM
-
LTP
89.45
0.05 (0.06 %) -
Open
91.15
89.55 -
High
91.15
89.60 -
Low
89.45
89.40 -
Close
89.45
89.40 -
52W High
268.70
08 Nov, 2024 -
52W Low
68.10
28 Mar, 2025
Upper Circuit: 107.28
Lower Circuit: 71.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 91.15 | 91.15 | 89.45 | 89.45 | 89.45 | 0.05 | 0.06 | 268.70 | 68.10 | 1,000 | 90.00 K | 2 |
| 16 Apr, 2025 | 89.55 | 89.60 | 89.40 | 89.40 | 89.40 | 1.55 | 1.76 | 268.70 | 68.10 | 2,000 | 1.79 Lakh | 4 |
| 15 Apr, 2025 | 87.95 | 87.95 | 87.85 | 87.85 | 87.85 | 1.60 | 1.86 | 268.70 | 68.10 | 4,500 | 3.95 Lakh | 9 |
| 11 Apr, 2025 | 86.30 | 86.30 | 86.25 | 86.25 | 86.25 | -1.70 | -1.93 | 268.70 | 68.10 | 1,000 | 86.00 K | 2 |
| 09 Apr, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 1.20 | 1.38 | 268.70 | 68.10 | 1,000 | 88.00 K | 2 |
| 08 Apr, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.05 | 0.06 | 268.70 | 68.10 | 1,000 | 87.00 K | 2 |
| 07 Apr, 2025 | 87.00 | 87.00 | 79.15 | 86.75 | 86.70 | 3.40 | 4.08 | 268.70 | 68.10 | 13,500 | 11.18 Lakh | 22 |
| 04 Apr, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 3.95 | 4.98 | 268.70 | 68.10 | 2,000 | 1.67 Lakh | 4 |
| 03 Apr, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 3.75 | 4.96 | 268.70 | 68.10 | 1,500 | 1.19 Lakh | 3 |
| 02 Apr, 2025 | 75.60 | 75.60 | 75.25 | 75.60 | 75.60 | 3.60 | 5 | 268.70 | 68.10 | 4,000 | 3.02 Lakh | 4 |
| 01 Apr, 2025 | 70.35 | 72.00 | 70.35 | 72.00 | 72.00 | 3.40 | 4.96 | 268.70 | 68.10 | 9,500 | 6.83 Lakh | 14 |
| 28 Mar, 2025 | 69.45 | 70.00 | 68.10 | 68.60 | 68.60 | -0.95 | -1.37 | 268.70 | 68.10 | 16,000 | 11.05 Lakh | 24 |
| 27 Mar, 2025 | 71.00 | 71.00 | 69.55 | 69.55 | 69.55 | -3.65 | -4.99 | 268.70 | 69.55 | 19,000 | 13.30 Lakh | 29 |
| 26 Mar, 2025 | 77.00 | 77.00 | 72.95 | 72.95 | 73.20 | -3.55 | -4.63 | 268.70 | 72.95 | 47,000 | 34.65 Lakh | 16 |
| 25 Mar, 2025 | 80.00 | 80.00 | 75.60 | 75.60 | 76.75 | -2.80 | -3.52 | 268.70 | 75.05 | 16,500 | 12.91 Lakh | 23 |
| 24 Mar, 2025 | 80.00 | 80.00 | 78.05 | 79.55 | 79.55 | -1.45 | -1.79 | 268.70 | 75.05 | 12,000 | 9.49 Lakh | 20 |
| 21 Mar, 2025 | 80.00 | 83.50 | 77.90 | 81.00 | 81.00 | -1.00 | -1.22 | 268.70 | 75.05 | 18,500 | 14.90 Lakh | 34 |
| 20 Mar, 2025 | 77.10 | 82.25 | 76.00 | 82.00 | 82.00 | 2.65 | 3.34 | 268.70 | 75.05 | 75,000 | 57.79 Lakh | 43 |
| 19 Mar, 2025 | 79.25 | 79.35 | 75.05 | 79.35 | 79.35 | 3.75 | 4.96 | 268.70 | 75.05 | 29,500 | 23.24 Lakh | 17 |