Satin Creditcare Network Ltd SATIN
NSE · India · Finance
INR 227.73-4.47 (-1.93%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 227.47 | -2.04% | INR 230.01 | INR 231.62 | INR 224.10 | 233.80K |
| 2026-09-30 | INR 232.20 | -2.31% | INR 239.30 | INR 239.30 | INR 230.15 | 386.11K |
| 2026-09-29 | INR 237.69 | +1.40% | INR 235.50 | INR 244.00 | INR 231.56 | 386.08K |
| 2026-09-28 | INR 234.40 | -0.95% | INR 237.91 | INR 239.39 | INR 229.01 | 331.80K |
| 2026-09-25 | INR 236.65 | +4.64% | INR 224.89 | INR 238.78 | INR 223.28 | 421.53K |
| 2026-09-24 | INR 226.15 | +0.38% | INR 224.95 | INR 227.38 | INR 220.04 | 243.18K |
| 2026-09-23 | INR 225.30 | +0.94% | INR 222.64 | INR 226.70 | INR 221.87 | 90.82K |
| 2026-09-22 | INR 223.20 | +0.94% | INR 223.40 | INR 225.10 | INR 218.51 | 156.33K |
| 2026-09-21 | INR 221.12 | +0.82% | INR 219.32 | INR 222.00 | INR 217.22 | 97.49K |
| 2026-09-18 | INR 219.32 | -0.23% | INR 218.47 | INR 221.00 | INR 217.37 | 162.66K |
| 2026-09-17 | INR 219.82 | +0.89% | INR 215.10 | INR 222.86 | INR 215.10 | 86.49K |
| 2026-09-16 | INR 217.88 | +1.40% | INR 214.75 | INR 219.40 | INR 210.00 | 208.98K |
| 2026-09-15 | INR 214.88 | -0.83% | INR 217.15 | INR 217.63 | INR 212.00 | 158.81K |
| 2026-09-11 | INR 216.68 | -0.24% | INR 217.00 | INR 220.89 | INR 215.03 | 136.04K |
| 2026-09-10 | INR 217.21 | +1.08% | INR 214.87 | INR 217.90 | INR 210.00 | 307.38K |
| 2026-09-09 | INR 214.88 | -1.20% | INR 216.00 | INR 219.00 | INR 213.02 | 148.87K |
| 2026-09-08 | INR 217.49 | +0.25% | INR 217.88 | INR 220.48 | INR 214.75 | 141.02K |
| 2026-09-07 | INR 216.94 | -1.73% | INR 220.75 | INR 221.45 | INR 216.20 | 242.76K |
| 2026-09-04 | INR 220.75 | +0.63% | INR 220.39 | INR 223.48 | INR 217.58 | 205.97K |
| 2026-09-03 | INR 219.37 | +0.39% | INR 222.88 | INR 228.90 | INR 218.10 | 388.15K |
| 2026-09-02 | INR 218.52 | +0.62% | INR 216.00 | INR 219.90 | INR 214.91 | 153.68K |
| 2026-09-01 | INR 217.18 | -3.05% | INR 222.25 | INR 225.29 | INR 213.06 | 322.02K |
| 2026-08-31 | INR 224.02 | +0.74% | INR 219.10 | INR 225.00 | INR 218.03 | 192.73K |
| 2026-08-28 | INR 222.37 | -1.61% | INR 225.00 | INR 228.56 | INR 221.40 | 117.76K |
| 2026-08-27 | INR 226.01 | -0.46% | INR 223.00 | INR 233.00 | INR 223.00 | 246.69K |
| 2026-08-26 | INR 227.06 | +2.57% | INR 220.00 | INR 229.50 | INR 220.00 | 222.09K |
| 2026-08-25 | INR 221.36 | -1.02% | INR 222.00 | INR 223.49 | INR 219.53 | 154.33K |
| 2026-08-24 | INR 223.63 | -0.24% | INR 224.16 | INR 225.04 | INR 220.22 | 200.41K |
| 2026-08-21 | INR 224.16 | -1.24% | INR 227.00 | INR 227.99 | INR 223.10 | 149.87K |
| 2026-08-20 | INR 226.98 | +0.84% | INR 227.70 | INR 231.00 | INR 226.00 | 163.57K |
| 2026-08-19 | INR 225.09 | -1.62% | INR 229.70 | INR 229.70 | INR 223.00 | 222.24K |
| 2026-08-18 | INR 228.79 | +0.03% | INR 228.73 | INR 230.60 | INR 223.91 | 318.09K |
| 2026-08-17 | INR 228.73 | +1.41% | INR 225.00 | INR 233.56 | INR 222.79 | 467.40K |
| 2026-08-14 | INR 225.54 | +2.00% | INR 219.89 | INR 229.08 | INR 219.55 | 397.44K |
| 2026-08-13 | INR 221.12 | -1.03% | INR 221.40 | INR 224.84 | INR 219.38 | 354.20K |
| 2026-08-12 | INR 223.41 | -0.72% | INR 225.00 | INR 225.39 | INR 220.89 | 384.70K |
| 2026-08-11 | INR 225.04 | -0.82% | INR 226.43 | INR 227.58 | INR 223.22 | 388.17K |
| 2026-08-10 | INR 226.89 | -2.11% | INR 230.31 | INR 233.67 | INR 225.17 | 283.53K |
| 2026-08-07 | INR 231.78 | -0.48% | INR 232.90 | INR 236.39 | INR 231.00 | 232.71K |
| 2026-08-06 | INR 232.89 | +0.86% | INR 231.50 | INR 234.70 | INR 230.81 | 159.85K |
| 2026-08-05 | INR 230.91 | -1.76% | INR 235.90 | INR 238.99 | INR 230.01 | 306.10K |
| 2026-08-04 | INR 235.05 | +1.89% | INR 234.16 | INR 241.98 | INR 229.54 | 766.12K |
| 2026-08-03 | INR 230.70 | -3.80% | INR 239.00 | INR 240.00 | INR 230.20 | 1.03M |
| 2026-07-31 | INR 239.81 | -6.84% | INR 262.88 | INR 269.99 | INR 237.50 | 2.63M |
| 2026-07-30 | INR 257.42 | -0.40% | INR 257.05 | INR 266.18 | INR 256.00 | 516.45K |
| 2026-07-29 | INR 258.46 | -0.44% | INR 260.30 | INR 268.99 | INR 257.05 | 403.23K |
| 2026-07-28 | INR 259.60 | -0.73% | INR 261.01 | INR 266.00 | INR 254.41 | 615.59K |
| 2026-07-27 | INR 261.51 | -2.74% | INR 271.00 | INR 274.14 | INR 260.10 | 864.86K |
| 2026-07-24 | INR 268.87 | +4.92% | INR 255.00 | INR 270.50 | INR 251.40 | 1.48M |
| 2026-07-23 | INR 256.25 | +1.75% | INR 251.00 | INR 259.95 | INR 250.10 | 312.79K |
| 2026-07-22 | INR 251.85 | -2.56% | INR 259.00 | INR 260.70 | INR 251.05 | 301.43K |
| 2026-07-21 | INR 258.46 | +0.93% | INR 257.00 | INR 259.70 | INR 254.05 | 164.23K |
| 2026-07-20 | INR 256.07 | +0.39% | INR 253.50 | INR 258.19 | INR 251.11 | 237.43K |
| 2026-07-17 | INR 255.07 | -4.16% | INR 265.70 | INR 265.70 | INR 251.19 | 355.58K |
| 2026-07-16 | INR 266.14 | +2.93% | INR 259.99 | INR 267.40 | INR 250.20 | 746.35K |
| 2026-07-15 | INR 258.57 | -2.30% | INR 265.00 | INR 268.60 | INR 256.61 | 360.05K |
| 2026-07-14 | INR 264.66 | -0.95% | INR 268.50 | INR 270.50 | INR 261.20 | 788.82K |
| 2026-07-13 | INR 267.19 | +4.09% | INR 257.00 | INR 270.89 | INR 254.55 | 1.49M |
| 2026-07-10 | INR 256.68 | +0.61% | INR 256.25 | INR 260.39 | INR 254.01 | 315.49K |
| 2026-07-09 | INR 255.12 | +2.52% | INR 248.05 | INR 256.90 | INR 248.05 | 408.89K |
| 2026-07-08 | INR 248.85 | -5.48% | INR 261.69 | INR 264.80 | INR 246.05 | 930.45K |
| 2026-07-07 | INR 263.29 | +2.34% | INR 258.85 | INR 267.20 | INR 252.62 | 1.25M |
| 2026-07-06 | INR 257.27 | +0.97% | INR 259.00 | INR 264.60 | INR 252.56 | 1.06M |
| 2026-07-03 | INR 254.80 | -1.88% | INR 262.00 | INR 262.02 | INR 252.31 | 666.08K |
| 2026-07-02 | INR 259.68 | +3.20% | INR 254.50 | INR 261.00 | INR 252.88 | 955.42K |
| 2026-07-01 | INR 251.63 | +2.33% | INR 247.01 | INR 257.01 | INR 247.01 | 1.52M |
| 2026-06-30 | INR 245.90 | +4.24% | INR 237.96 | INR 248.20 | INR 234.42 | 870.05K |
| 2026-06-29 | INR 235.89 | +2.10% | INR 230.01 | INR 237.45 | INR 226.75 | 245.38K |
| 2026-06-26 | INR 231.03 | 0.00% | INR 231.03 | INR 231.03 | INR 231.03 | 0 |
| 2026-06-25 | INR 231.03 | -3.46% | INR 242.25 | INR 243.50 | INR 230.10 | 314.93K |
| 2026-06-24 | INR 239.31 | +2.88% | INR 234.90 | INR 244.47 | INR 232.77 | 635.53K |
| 2026-06-23 | INR 232.60 | -1.49% | INR 236.13 | INR 237.50 | INR 229.55 | 234.83K |
| 2026-06-22 | INR 236.13 | +0.30% | INR 233.45 | INR 239.99 | INR 231.81 | 272.50K |
| 2026-06-19 | INR 235.43 | +1.73% | INR 230.10 | INR 236.45 | INR 228.87 | 288.64K |
| 2026-06-18 | INR 231.43 | -1.77% | INR 237.79 | INR 237.80 | INR 228.30 | 190.54K |
| 2026-06-17 | INR 235.59 | +1.82% | INR 231.60 | INR 237.91 | INR 231.60 | 255.05K |
| 2026-06-16 | INR 231.38 | -0.31% | INR 232.11 | INR 241.00 | INR 228.95 | 395.95K |
| 2026-06-15 | INR 232.11 | +2.56% | INR 233.40 | INR 235.87 | INR 227.86 | 552.37K |
| 2026-06-12 | INR 226.32 | +3.02% | INR 225.00 | INR 230.00 | INR 220.41 | 444.13K |
| 2026-06-11 | INR 219.69 | -6.05% | INR 233.00 | INR 236.50 | INR 216.36 | 573.96K |
| 2026-06-10 | INR 233.83 | -3.42% | INR 244.75 | INR 244.75 | INR 230.00 | 451.87K |
| 2026-06-09 | INR 242.10 | +2.03% | INR 239.90 | INR 243.80 | INR 237.72 | 584.30K |
| 2026-06-08 | INR 237.29 | -1.70% | INR 239.49 | INR 240.79 | INR 229.45 | 702.95K |
| 2026-06-05 | INR 241.39 | -0.22% | INR 241.89 | INR 244.90 | INR 235.53 | 706.02K |
| 2026-06-04 | INR 241.93 | +2.84% | INR 234.71 | INR 247.00 | INR 229.19 | 2.49M |
| 2026-06-03 | INR 235.25 | +1.79% | INR 231.12 | INR 236.30 | INR 225.80 | 624.65K |
| 2026-06-02 | INR 231.12 | +4.34% | INR 220.62 | INR 232.11 | INR 218.04 | 702.22K |
| 2026-06-01 | INR 221.51 | +1.69% | INR 217.80 | INR 233.90 | INR 213.16 | 1.27M |
| 2026-05-29 | INR 217.82 | -1.81% | INR 221.00 | INR 228.89 | INR 215.10 | 511.05K |
| 2026-05-28 | INR 221.84 | 0.00% | INR 221.84 | INR 221.84 | INR 221.84 | 0 |