NSE: SATIPOLY | Series: SM
-
LTP
201.15
-11.80 (-5.54 %) -
Open
208.30
206.10 -
High
208.30
212.95 -
Low
200.00
203.60 -
Close
201.05
212.95 -
52W High
268.70
08 Nov, 2024 -
52W Low
193.20
04 Oct, 2024
Upper Circuit: 255.54
Lower Circuit: 170.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 208.30 | 208.30 | 200.00 | 201.15 | 201.05 | -11.90 | -5.59 | 268.70 | 193.20 | 4,000 | 8.16 Lakh | 8 |
| 19 Dec, 2024 | 206.10 | 212.95 | 203.60 | 212.95 | 212.95 | -4.55 | -2.09 | 268.70 | 193.20 | 6,000 | 12.43 Lakh | 12 |
| 17 Dec, 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -2.40 | -1.09 | 268.70 | 193.20 | 1,500 | 3.26 Lakh | 1 |
| 16 Dec, 2024 | 211.95 | 220.00 | 211.95 | 219.95 | 219.90 | 2.55 | 1.17 | 268.70 | 193.20 | 10,500 | 22.95 Lakh | 20 |
| 13 Dec, 2024 | 212.00 | 219.00 | 206.00 | 217.00 | 217.35 | 15.35 | 7.6 | 268.70 | 193.20 | 39,000 | 83.00 Lakh | 52 |
| 12 Dec, 2024 | 207.45 | 207.45 | 201.80 | 202.00 | 202.00 | 2.50 | 1.25 | 268.70 | 193.20 | 4,500 | 9.20 Lakh | 7 |
| 11 Dec, 2024 | 204.00 | 204.00 | 195.00 | 200.00 | 199.50 | 0.50 | 0.25 | 268.70 | 193.20 | 3,500 | 6.98 Lakh | 7 |
| 10 Dec, 2024 | 200.40 | 205.00 | 198.00 | 199.00 | 199.00 | -1.40 | -0.7 | 268.70 | 193.20 | 9,000 | 17.97 Lakh | 17 |
| 09 Dec, 2024 | 202.25 | 205.00 | 198.05 | 198.05 | 200.40 | -1.85 | -0.91 | 268.70 | 193.20 | 11,000 | 22.19 Lakh | 17 |
| 06 Dec, 2024 | 202.00 | 205.00 | 200.05 | 202.25 | 202.25 | -2.25 | -1.1 | 268.70 | 193.20 | 4,500 | 9.10 Lakh | 9 |
| 05 Dec, 2024 | 205.00 | 205.00 | 200.00 | 204.50 | 204.50 | -4.40 | -2.11 | 268.70 | 193.20 | 6,000 | 12.13 Lakh | 12 |
| 04 Dec, 2024 | 205.00 | 208.90 | 203.45 | 208.90 | 208.90 | 3.90 | 1.9 | 268.70 | 193.20 | 3,000 | 6.17 Lakh | 6 |
| 03 Dec, 2024 | 202.30 | 205.00 | 202.30 | 205.00 | 205.00 | -2.20 | -1.06 | 268.70 | 193.20 | 1,500 | 3.06 Lakh | 3 |
| 02 Dec, 2024 | 207.70 | 210.90 | 203.00 | 208.00 | 207.20 | 8.40 | 4.23 | 268.70 | 193.20 | 5,000 | 10.35 Lakh | 10 |
| 29 Nov, 2024 | 203.10 | 209.00 | 194.50 | 198.00 | 198.80 | -2.65 | -1.32 | 268.70 | 193.20 | 27,500 | 54.82 Lakh | 48 |
| 28 Nov, 2024 | 213.00 | 213.00 | 200.00 | 200.50 | 201.45 | -11.70 | -5.49 | 268.70 | 193.20 | 12,500 | 25.58 Lakh | 23 |
| 27 Nov, 2024 | 219.00 | 219.00 | 213.10 | 213.15 | 213.15 | -10.35 | -4.63 | 268.70 | 193.20 | 2,000 | 4.32 Lakh | 4 |
| 26 Nov, 2024 | 221.00 | 223.50 | 213.80 | 223.50 | 223.50 | 2.75 | 1.25 | 268.70 | 193.20 | 3,500 | 7.65 Lakh | 7 |
| 25 Nov, 2024 | 230.00 | 230.00 | 217.50 | 218.30 | 220.75 | 4.25 | 1.96 | 268.70 | 193.20 | 4,500 | 9.98 Lakh | 9 |