Satia Industries Ltd SATIA

NSE · India · Process Industries

INR 68.50-1.20 (-1.72%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 68.34	-1.95%	INR 69.70	INR 69.89	INR 67.50	125.48K
2026-09-30	INR 69.70	+1.78%	INR 68.70	INR 71.26	INR 68.70	198.88K
2026-09-29	INR 68.48	+0.56%	INR 68.10	INR 69.00	INR 66.96	127.53K
2026-09-28	INR 68.10	+1.64%	INR 66.50	INR 68.99	INR 66.13	191.67K
2026-09-25	INR 67.00	-0.99%	INR 68.39	INR 69.50	INR 66.60	76.12K
2026-09-24	INR 67.67	+0.64%	INR 66.85	INR 68.18	INR 66.45	68.30K
2026-09-23	INR 67.24	-0.25%	INR 67.60	INR 68.38	INR 66.81	37.86K
2026-09-22	INR 67.41	-0.40%	INR 67.69	INR 68.95	INR 66.11	70.15K
2026-09-21	INR 67.68	-1.14%	INR 68.46	INR 69.95	INR 67.15	78.08K
2026-09-18	INR 68.46	+1.23%	INR 67.41	INR 68.98	INR 66.50	108.56K
2026-09-17	INR 67.63	-0.70%	INR 68.11	INR 70.00	INR 67.08	92.65K
2026-09-16	INR 68.11	+2.41%	INR 66.17	INR 68.50	INR 65.33	101.25K
2026-09-15	INR 66.51	-2.21%	INR 67.01	INR 68.67	INR 66.22	106.26K
2026-09-11	INR 68.01	-0.82%	INR 68.43	INR 68.43	INR 66.00	115.29K
2026-09-10	INR 68.57	+3.10%	INR 66.20	INR 69.45	INR 66.20	185.20K
2026-09-09	INR 66.51	-1.95%	INR 66.50	INR 68.19	INR 66.21	119.97K
2026-09-08	INR 67.83	-0.53%	INR 68.01	INR 69.70	INR 66.00	274.99K
2026-09-07	INR 68.19	+7.62%	INR 63.01	INR 70.50	INR 63.01	793.90K
2026-09-04	INR 63.36	+4.95%	INR 60.74	INR 63.85	INR 60.01	251.94K
2026-09-03	INR 60.37	+5.69%	INR 57.15	INR 62.00	INR 57.01	657.81K
2026-09-02	INR 57.12	+0.11%	INR 57.03	INR 57.49	INR 56.45	36.35K
2026-09-01	INR 57.06	+0.32%	INR 56.90	INR 57.60	INR 56.45	36.78K
2026-08-31	INR 56.88	-1.52%	INR 57.50	INR 58.25	INR 56.75	143.71K
2026-08-28	INR 57.76	-0.43%	INR 58.80	INR 58.80	INR 57.00	151.23K
2026-08-27	INR 58.01	-1.16%	INR 58.00	INR 60.69	INR 57.60	160.57K
2026-08-26	INR 58.69	+1.47%	INR 57.84	INR 59.23	INR 57.84	49.07K
2026-08-25	INR 57.84	-0.12%	INR 57.60	INR 59.40	INR 57.50	124.97K
2026-08-24	INR 57.91	-1.31%	INR 57.60	INR 59.09	INR 57.60	103.87K
2026-08-21	INR 58.68	+1.68%	INR 57.71	INR 59.76	INR 56.40	109.64K
2026-08-20	INR 57.71	-0.05%	INR 58.04	INR 58.37	INR 56.85	98.28K
2026-08-19	INR 57.74	-1.40%	INR 59.20	INR 59.20	INR 57.10	65.04K
2026-08-18	INR 58.56	-1.15%	INR 59.99	INR 60.47	INR 58.00	102.82K
2026-08-17	INR 59.24	-1.07%	INR 59.88	INR 60.35	INR 57.53	134.97K
2026-08-14	INR 59.88	-1.64%	INR 60.88	INR 62.00	INR 59.25	87.13K
2026-08-13	INR 60.88	-1.06%	INR 62.48	INR 62.48	INR 60.42	41.50K
2026-08-12	INR 61.53	+0.89%	INR 60.05	INR 62.06	INR 60.00	53.46K
2026-08-11	INR 60.99	-2.10%	INR 61.40	INR 62.36	INR 60.75	43.26K
2026-08-10	INR 62.30	-1.86%	INR 63.70	INR 63.70	INR 61.90	70.86K
2026-08-07	INR 63.48	-0.50%	INR 64.42	INR 64.83	INR 62.81	39.41K
2026-08-06	INR 63.80	+0.77%	INR 63.60	INR 64.00	INR 62.42	53.97K
2026-08-05	INR 63.31	+1.31%	INR 63.00	INR 63.77	INR 62.50	82.25K
2026-08-04	INR 62.49	-0.02%	INR 62.50	INR 63.33	INR 61.72	118.53K
2026-08-03	INR 62.50	+1.21%	INR 61.75	INR 63.15	INR 61.03	49.15K
2026-07-31	INR 61.75	-0.05%	INR 62.00	INR 62.78	INR 61.05	53.34K
2026-07-30	INR 61.78	+1.80%	INR 60.50	INR 62.20	INR 59.52	85.11K
2026-07-29	INR 60.69	+0.25%	INR 60.84	INR 62.48	INR 60.50	92.18K
2026-07-28	INR 60.54	-2.56%	INR 62.25	INR 63.39	INR 60.10	177.75K
2026-07-27	INR 62.13	+2.78%	INR 61.40	INR 63.80	INR 61.08	177.02K
2026-07-24	INR 60.45	-3.34%	INR 61.55	INR 62.28	INR 60.10	85.93K
2026-07-23	INR 62.54	+6.14%	INR 58.85	INR 62.99	INR 58.85	375.34K
2026-07-22	INR 58.92	+1.64%	INR 59.90	INR 59.90	INR 56.81	153.25K
2026-07-21	INR 57.97	-2.51%	INR 60.50	INR 60.50	INR 57.71	75.58K
2026-07-20	INR 59.46	-1.16%	INR 60.16	INR 60.80	INR 58.54	202.52K
2026-07-17	INR 60.16	-2.57%	INR 60.90	INR 61.00	INR 59.00	282.54K
2026-07-16	INR 61.75	+12.19%	INR 55.52	INR 62.45	INR 54.57	990.18K
2026-07-15	INR 55.04	+0.22%	INR 55.33	INR 56.04	INR 54.66	45.91K
2026-07-14	INR 54.92	-0.85%	INR 54.63	INR 55.50	INR 54.00	39.06K
2026-07-13	INR 55.39	-0.07%	INR 54.51	INR 55.94	INR 54.40	55.53K
2026-07-10	INR 55.43	+2.06%	INR 54.35	INR 55.95	INR 54.30	41.79K
2026-07-09	INR 54.31	+1.19%	INR 53.00	INR 54.73	INR 53.00	38.79K
2026-07-08	INR 53.67	-3.75%	INR 55.60	INR 55.60	INR 53.22	83.99K
2026-07-07	INR 55.76	-1.34%	INR 56.25	INR 56.88	INR 55.15	60.49K
2026-07-06	INR 56.52	+2.28%	INR 56.00	INR 57.20	INR 55.01	103.60K
2026-07-03	INR 55.26	-1.46%	INR 56.35	INR 56.50	INR 55.00	81.84K
2026-07-02	INR 56.08	+0.11%	INR 56.33	INR 56.89	INR 55.56	45.32K
2026-07-01	INR 56.02	+2.79%	INR 54.50	INR 56.30	INR 54.30	97.12K
2026-06-30	INR 54.50	+0.94%	INR 53.99	INR 55.00	INR 53.57	86.42K
2026-06-29	INR 53.99	-3.23%	INR 55.55	INR 55.92	INR 53.68	135.78K
2026-06-26	INR 55.79	0.00%	INR 55.79	INR 55.79	INR 55.79	0
2026-06-25	INR 55.79	+0.43%	INR 55.55	INR 57.19	INR 55.53	53.40K
2026-06-24	INR 55.55	-0.93%	INR 56.40	INR 56.86	INR 55.10	72.53K
2026-06-23	INR 56.07	-0.60%	INR 56.88	INR 57.50	INR 55.55	94.54K
2026-06-22	INR 56.41	+1.64%	INR 56.40	INR 56.74	INR 55.70	79.08K
2026-06-19	INR 55.50	-0.41%	INR 55.40	INR 56.23	INR 55.16	46.32K
2026-06-18	INR 55.73	-0.30%	INR 55.80	INR 56.90	INR 55.41	64.30K
2026-06-17	INR 55.90	+0.78%	INR 55.82	INR 57.00	INR 55.10	142.02K
2026-06-16	INR 55.47	-0.14%	INR 55.82	INR 56.62	INR 54.85	113.53K
2026-06-15	INR 55.55	+1.85%	INR 55.11	INR 57.27	INR 55.11	91.50K
2026-06-12	INR 54.54	+3.69%	INR 53.25	INR 54.88	INR 53.22	28.41K
2026-06-11	INR 52.60	-1.66%	INR 53.60	INR 54.22	INR 52.20	181.04K
2026-06-10	INR 53.49	-2.23%	INR 55.99	INR 55.99	INR 52.62	172.75K
2026-06-09	INR 54.71	+0.72%	INR 55.10	INR 55.98	INR 54.12	62.64K
2026-06-08	INR 54.32	+0.46%	INR 53.55	INR 55.69	INR 53.55	92.21K
2026-06-05	INR 54.07	-2.37%	INR 55.11	INR 56.80	INR 53.84	209.12K
2026-06-04	INR 55.38	-1.44%	INR 55.40	INR 56.98	INR 55.16	127.65K
2026-06-03	INR 56.19	+0.36%	INR 55.71	INR 56.90	INR 55.40	99.82K
2026-06-02	INR 55.99	+0.21%	INR 55.60	INR 56.95	INR 55.14	106.55K
2026-06-01	INR 55.87	-2.83%	INR 58.48	INR 58.50	INR 55.55	141.30K
2026-05-29	INR 57.50	-1.94%	INR 57.75	INR 58.65	INR 57.47	126.12K
2026-05-28	INR 58.64	0.00%	INR 58.64	INR 58.64	INR 58.64	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 68.34	-1.95%	INR 69.70	INR 69.89	INR 67.50	125.48K
2026-09-30	INR 69.70	+1.78%	INR 68.70	INR 71.26	INR 68.70	198.88K
2026-09-29	INR 68.48	+0.56%	INR 68.10	INR 69.00	INR 66.96	127.53K
2026-09-28	INR 68.10	+1.64%	INR 66.50	INR 68.99	INR 66.13	191.67K
2026-09-25	INR 67.00	-0.99%	INR 68.39	INR 69.50	INR 66.60	76.12K
2026-09-24	INR 67.67	+0.64%	INR 66.85	INR 68.18	INR 66.45	68.30K
2026-09-23	INR 67.24	-0.25%	INR 67.60	INR 68.38	INR 66.81	37.86K
2026-09-22	INR 67.41	-0.40%	INR 67.69	INR 68.95	INR 66.11	70.15K
2026-09-21	INR 67.68	-1.14%	INR 68.46	INR 69.95	INR 67.15	78.08K
2026-09-18	INR 68.46	+1.23%	INR 67.41	INR 68.98	INR 66.50	108.56K
2026-09-17	INR 67.63	-0.70%	INR 68.11	INR 70.00	INR 67.08	92.65K
2026-09-16	INR 68.11	+2.41%	INR 66.17	INR 68.50	INR 65.33	101.25K
2026-09-15	INR 66.51	-2.21%	INR 67.01	INR 68.67	INR 66.22	106.26K
2026-09-11	INR 68.01	-0.82%	INR 68.43	INR 68.43	INR 66.00	115.29K
2026-09-10	INR 68.57	+3.10%	INR 66.20	INR 69.45	INR 66.20	185.20K
2026-09-09	INR 66.51	-1.95%	INR 66.50	INR 68.19	INR 66.21	119.97K
2026-09-08	INR 67.83	-0.53%	INR 68.01	INR 69.70	INR 66.00	274.99K
2026-09-07	INR 68.19	+7.62%	INR 63.01	INR 70.50	INR 63.01	793.90K
2026-09-04	INR 63.36	+4.95%	INR 60.74	INR 63.85	INR 60.01	251.94K
2026-09-03	INR 60.37	+5.69%	INR 57.15	INR 62.00	INR 57.01	657.81K
2026-09-02	INR 57.12	+0.11%	INR 57.03	INR 57.49	INR 56.45	36.35K
2026-09-01	INR 57.06	+0.32%	INR 56.90	INR 57.60	INR 56.45	36.78K
2026-08-31	INR 56.88	-1.52%	INR 57.50	INR 58.25	INR 56.75	143.71K
2026-08-28	INR 57.76	-0.43%	INR 58.80	INR 58.80	INR 57.00	151.23K
2026-08-27	INR 58.01	-1.16%	INR 58.00	INR 60.69	INR 57.60	160.57K
2026-08-26	INR 58.69	+1.47%	INR 57.84	INR 59.23	INR 57.84	49.07K
2026-08-25	INR 57.84	-0.12%	INR 57.60	INR 59.40	INR 57.50	124.97K
2026-08-24	INR 57.91	-1.31%	INR 57.60	INR 59.09	INR 57.60	103.87K
2026-08-21	INR 58.68	+1.68%	INR 57.71	INR 59.76	INR 56.40	109.64K
2026-08-20	INR 57.71	-0.05%	INR 58.04	INR 58.37	INR 56.85	98.28K
2026-08-19	INR 57.74	-1.40%	INR 59.20	INR 59.20	INR 57.10	65.04K
2026-08-18	INR 58.56	-1.15%	INR 59.99	INR 60.47	INR 58.00	102.82K
2026-08-17	INR 59.24	-1.07%	INR 59.88	INR 60.35	INR 57.53	134.97K
2026-08-14	INR 59.88	-1.64%	INR 60.88	INR 62.00	INR 59.25	87.13K
2026-08-13	INR 60.88	-1.06%	INR 62.48	INR 62.48	INR 60.42	41.50K
2026-08-12	INR 61.53	+0.89%	INR 60.05	INR 62.06	INR 60.00	53.46K
2026-08-11	INR 60.99	-2.10%	INR 61.40	INR 62.36	INR 60.75	43.26K
2026-08-10	INR 62.30	-1.86%	INR 63.70	INR 63.70	INR 61.90	70.86K
2026-08-07	INR 63.48	-0.50%	INR 64.42	INR 64.83	INR 62.81	39.41K
2026-08-06	INR 63.80	+0.77%	INR 63.60	INR 64.00	INR 62.42	53.97K
2026-08-05	INR 63.31	+1.31%	INR 63.00	INR 63.77	INR 62.50	82.25K
2026-08-04	INR 62.49	-0.02%	INR 62.50	INR 63.33	INR 61.72	118.53K
2026-08-03	INR 62.50	+1.21%	INR 61.75	INR 63.15	INR 61.03	49.15K
2026-07-31	INR 61.75	-0.05%	INR 62.00	INR 62.78	INR 61.05	53.34K
2026-07-30	INR 61.78	+1.80%	INR 60.50	INR 62.20	INR 59.52	85.11K
2026-07-29	INR 60.69	+0.25%	INR 60.84	INR 62.48	INR 60.50	92.18K
2026-07-28	INR 60.54	-2.56%	INR 62.25	INR 63.39	INR 60.10	177.75K
2026-07-27	INR 62.13	+2.78%	INR 61.40	INR 63.80	INR 61.08	177.02K
2026-07-24	INR 60.45	-3.34%	INR 61.55	INR 62.28	INR 60.10	85.93K
2026-07-23	INR 62.54	+6.14%	INR 58.85	INR 62.99	INR 58.85	375.34K
2026-07-22	INR 58.92	+1.64%	INR 59.90	INR 59.90	INR 56.81	153.25K
2026-07-21	INR 57.97	-2.51%	INR 60.50	INR 60.50	INR 57.71	75.58K
2026-07-20	INR 59.46	-1.16%	INR 60.16	INR 60.80	INR 58.54	202.52K
2026-07-17	INR 60.16	-2.57%	INR 60.90	INR 61.00	INR 59.00	282.54K
2026-07-16	INR 61.75	+12.19%	INR 55.52	INR 62.45	INR 54.57	990.18K
2026-07-15	INR 55.04	+0.22%	INR 55.33	INR 56.04	INR 54.66	45.91K
2026-07-14	INR 54.92	-0.85%	INR 54.63	INR 55.50	INR 54.00	39.06K
2026-07-13	INR 55.39	-0.07%	INR 54.51	INR 55.94	INR 54.40	55.53K
2026-07-10	INR 55.43	+2.06%	INR 54.35	INR 55.95	INR 54.30	41.79K
2026-07-09	INR 54.31	+1.19%	INR 53.00	INR 54.73	INR 53.00	38.79K
2026-07-08	INR 53.67	-3.75%	INR 55.60	INR 55.60	INR 53.22	83.99K
2026-07-07	INR 55.76	-1.34%	INR 56.25	INR 56.88	INR 55.15	60.49K
2026-07-06	INR 56.52	+2.28%	INR 56.00	INR 57.20	INR 55.01	103.60K
2026-07-03	INR 55.26	-1.46%	INR 56.35	INR 56.50	INR 55.00	81.84K
2026-07-02	INR 56.08	+0.11%	INR 56.33	INR 56.89	INR 55.56	45.32K
2026-07-01	INR 56.02	+2.79%	INR 54.50	INR 56.30	INR 54.30	97.12K
2026-06-30	INR 54.50	+0.94%	INR 53.99	INR 55.00	INR 53.57	86.42K
2026-06-29	INR 53.99	-3.23%	INR 55.55	INR 55.92	INR 53.68	135.78K
2026-06-26	INR 55.79	0.00%	INR 55.79	INR 55.79	INR 55.79	0
2026-06-25	INR 55.79	+0.43%	INR 55.55	INR 57.19	INR 55.53	53.40K
2026-06-24	INR 55.55	-0.93%	INR 56.40	INR 56.86	INR 55.10	72.53K
2026-06-23	INR 56.07	-0.60%	INR 56.88	INR 57.50	INR 55.55	94.54K
2026-06-22	INR 56.41	+1.64%	INR 56.40	INR 56.74	INR 55.70	79.08K
2026-06-19	INR 55.50	-0.41%	INR 55.40	INR 56.23	INR 55.16	46.32K
2026-06-18	INR 55.73	-0.30%	INR 55.80	INR 56.90	INR 55.41	64.30K
2026-06-17	INR 55.90	+0.78%	INR 55.82	INR 57.00	INR 55.10	142.02K
2026-06-16	INR 55.47	-0.14%	INR 55.82	INR 56.62	INR 54.85	113.53K
2026-06-15	INR 55.55	+1.85%	INR 55.11	INR 57.27	INR 55.11	91.50K
2026-06-12	INR 54.54	+3.69%	INR 53.25	INR 54.88	INR 53.22	28.41K
2026-06-11	INR 52.60	-1.66%	INR 53.60	INR 54.22	INR 52.20	181.04K
2026-06-10	INR 53.49	-2.23%	INR 55.99	INR 55.99	INR 52.62	172.75K
2026-06-09	INR 54.71	+0.72%	INR 55.10	INR 55.98	INR 54.12	62.64K
2026-06-08	INR 54.32	+0.46%	INR 53.55	INR 55.69	INR 53.55	92.21K
2026-06-05	INR 54.07	-2.37%	INR 55.11	INR 56.80	INR 53.84	209.12K
2026-06-04	INR 55.38	-1.44%	INR 55.40	INR 56.98	INR 55.16	127.65K
2026-06-03	INR 56.19	+0.36%	INR 55.71	INR 56.90	INR 55.40	99.82K
2026-06-02	INR 55.99	+0.21%	INR 55.60	INR 56.95	INR 55.14	106.55K
2026-06-01	INR 55.87	-2.83%	INR 58.48	INR 58.50	INR 55.55	141.30K
2026-05-29	INR 57.50	-1.94%	INR 57.75	INR 58.65	INR 57.47	126.12K
2026-05-28	INR 58.64	0.00%	INR 58.64	INR 58.64	INR 58.64	0