Sati Poly Plast Ltd. SATIPOLY
NSE · India · Process Industries
INR 246.40-12.95 (-4.99%)
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 32.50 | -3.85% | INR 32.25 | INR 32.50 | INR 32.25 | 1.00K |
| 2026-09-30 | INR 33.80 | 0.00% | INR 33.80 | INR 33.80 | INR 33.80 | 0 |
| 2026-09-29 | INR 33.80 | +2.42% | INR 33.00 | INR 33.80 | INR 33.00 | 1.50K |
| 2026-09-28 | INR 33.00 | 0.00% | INR 33.00 | INR 34.25 | INR 32.90 | 8.00K |
| 2026-09-25 | INR 33.00 | -1.49% | INR 32.10 | INR 33.00 | INR 32.00 | 1.50K |
| 2026-09-24 | INR 33.50 | -2.62% | INR 36.10 | INR 36.10 | INR 33.50 | 3.00K |
| 2026-09-23 | INR 34.40 | +4.88% | INR 33.85 | INR 34.40 | INR 33.85 | 2.50K |
| 2026-09-22 | INR 32.80 | -4.93% | INR 33.00 | INR 33.00 | INR 32.80 | 2.00K |
| 2026-09-21 | INR 34.50 | 0.00% | INR 34.00 | INR 34.50 | INR 34.00 | 1.50K |
| 2026-09-18 | INR 34.50 | 0.00% | INR 34.50 | INR 34.50 | INR 34.50 | 0 |
| 2026-09-17 | INR 34.50 | -6.50% | INR 33.35 | INR 34.50 | INR 33.35 | 2.00K |
| 2026-09-16 | INR 36.90 | 0.00% | INR 36.90 | INR 36.90 | INR 36.90 | 0 |
| 2026-09-15 | INR 36.90 | -4.90% | INR 38.00 | INR 38.00 | INR 36.90 | 1.00K |
| 2026-09-11 | INR 38.80 | -4.90% | INR 39.05 | INR 39.05 | INR 38.80 | 1.50K |
| 2026-09-10 | INR 40.80 | 0.00% | INR 40.80 | INR 40.80 | INR 40.80 | 0 |
| 2026-09-09 | INR 40.80 | 0.00% | INR 40.80 | INR 40.80 | INR 40.80 | 0 |
| 2026-09-08 | INR 40.80 | +4.88% | INR 40.80 | INR 40.80 | INR 40.80 | 500 |
| 2026-09-07 | INR 38.90 | 0.00% | INR 38.90 | INR 38.90 | INR 38.90 | 0 |
| 2026-09-04 | INR 38.90 | +4.99% | INR 38.00 | INR 38.90 | INR 38.00 | 2.00K |
| 2026-09-03 | INR 37.05 | 0.00% | INR 37.05 | INR 37.05 | INR 37.05 | 0 |
| 2026-09-02 | INR 37.05 | -5.00% | INR 37.10 | INR 37.10 | INR 37.05 | 1.00K |
| 2026-09-01 | INR 39.00 | -2.38% | INR 39.00 | INR 39.00 | INR 39.00 | 500 |
| 2026-08-31 | INR 39.95 | +4.04% | INR 39.95 | INR 39.95 | INR 39.95 | 3.00K |
| 2026-08-28 | INR 38.40 | -4.95% | INR 38.45 | INR 38.45 | INR 38.40 | 8.00K |
| 2026-08-27 | INR 40.40 | -4.94% | INR 42.00 | INR 42.00 | INR 40.40 | 3.00K |
| 2026-08-26 | INR 42.50 | 0.00% | INR 42.50 | INR 42.50 | INR 42.50 | 0 |
| 2026-08-25 | INR 42.50 | 0.00% | INR 42.50 | INR 42.50 | INR 42.50 | 0 |
| 2026-08-24 | INR 42.50 | -4.92% | INR 42.50 | INR 42.50 | INR 42.50 | 1.50K |
| 2026-08-21 | INR 44.70 | +4.81% | INR 44.75 | INR 44.75 | INR 44.70 | 9.00K |
| 2026-08-20 | INR 42.65 | -4.91% | INR 44.85 | INR 44.85 | INR 42.65 | 7.50K |
| 2026-08-19 | INR 44.85 | +4.91% | INR 42.75 | INR 44.85 | INR 42.75 | 1.00K |
| 2026-08-18 | INR 42.75 | 0.00% | INR 42.75 | INR 42.75 | INR 42.75 | 0 |
| 2026-08-17 | INR 42.75 | -4.89% | INR 42.75 | INR 42.75 | INR 42.75 | 3.50K |
| 2026-08-14 | INR 44.95 | 0.00% | INR 44.95 | INR 44.95 | INR 44.95 | 0 |
| 2026-08-13 | INR 44.95 | +2.86% | INR 44.95 | INR 44.95 | INR 44.95 | 500 |
| 2026-08-12 | INR 43.70 | -5.00% | INR 46.00 | INR 46.00 | INR 43.70 | 11.00K |
| 2026-08-11 | INR 46.00 | +0.88% | INR 43.35 | INR 47.50 | INR 43.35 | 14.00K |
| 2026-08-10 | INR 45.60 | -5.00% | INR 48.00 | INR 48.00 | INR 45.60 | 1.00K |
| 2026-08-07 | INR 48.00 | +4.92% | INR 48.00 | INR 48.00 | INR 46.90 | 6.50K |
| 2026-08-06 | INR 45.75 | +2.12% | INR 45.80 | INR 45.80 | INR 45.70 | 1.50K |
| 2026-08-05 | INR 44.80 | +4.43% | INR 44.80 | INR 44.80 | INR 44.80 | 500 |
| 2026-08-04 | INR 42.90 | 0.00% | INR 42.90 | INR 42.90 | INR 42.90 | 500 |
| 2026-08-03 | INR 42.90 | +4.76% | INR 41.50 | INR 42.90 | INR 41.50 | 1.00K |
| 2026-07-31 | INR 40.95 | +5.00% | INR 40.90 | INR 40.95 | INR 40.90 | 2.00K |
| 2026-07-30 | INR 39.00 | -4.88% | INR 38.95 | INR 40.00 | INR 38.95 | 1.50K |
| 2026-07-29 | INR 41.00 | +4.19% | INR 39.85 | INR 41.30 | INR 39.85 | 4.50K |
| 2026-07-28 | INR 39.35 | +4.93% | INR 39.35 | INR 39.35 | INR 39.35 | 1.00K |
| 2026-07-27 | INR 37.50 | 0.00% | INR 37.50 | INR 37.50 | INR 37.50 | 2.50K |
| 2026-07-24 | INR 37.50 | -2.85% | INR 40.40 | INR 40.40 | INR 36.70 | 4.50K |
| 2026-07-23 | INR 38.60 | -4.46% | INR 38.40 | INR 42.40 | INR 38.40 | 9.00K |
| 2026-07-22 | INR 40.40 | -4.94% | INR 42.50 | INR 42.50 | INR 40.40 | 3.00K |
| 2026-07-21 | INR 42.50 | +3.41% | INR 43.10 | INR 43.10 | INR 41.10 | 2.00K |
| 2026-07-20 | INR 41.10 | +4.98% | INR 41.10 | INR 41.10 | INR 40.00 | 14.00K |
| 2026-07-17 | INR 39.15 | +4.96% | INR 39.10 | INR 39.15 | INR 38.50 | 3.50K |
| 2026-07-16 | INR 37.30 | +2.19% | INR 38.30 | INR 38.30 | INR 37.30 | 2.50K |
| 2026-07-15 | INR 36.50 | +2.53% | INR 37.25 | INR 37.25 | INR 36.50 | 1.00K |
| 2026-07-14 | INR 35.60 | 0.00% | INR 35.60 | INR 35.60 | INR 35.60 | 0 |
| 2026-07-13 | INR 35.60 | +4.86% | INR 33.95 | INR 35.60 | INR 33.95 | 1.50K |
| 2026-07-10 | INR 33.95 | +4.95% | INR 33.95 | INR 33.95 | INR 33.95 | 3.50K |
| 2026-07-09 | INR 32.35 | 0.00% | INR 32.35 | INR 32.35 | INR 32.35 | 0 |
| 2026-07-08 | INR 32.35 | -4.99% | INR 34.00 | INR 34.00 | INR 32.35 | 2.50K |
| 2026-07-07 | INR 34.05 | +4.77% | INR 34.00 | INR 34.05 | INR 34.00 | 1.50K |
| 2026-07-06 | INR 32.50 | -1.52% | INR 32.50 | INR 32.50 | INR 32.50 | 1.00K |
| 2026-07-03 | INR 33.00 | -1.20% | INR 33.00 | INR 33.00 | INR 33.00 | 1.00K |
| 2026-07-02 | INR 33.40 | +4.87% | INR 33.40 | INR 33.40 | INR 33.40 | 3.00K |
| 2026-07-01 | INR 31.85 | 0.00% | INR 31.85 | INR 31.85 | INR 31.85 | 0 |
| 2026-06-30 | INR 31.85 | 0.00% | INR 31.85 | INR 31.85 | INR 31.85 | 3.00K |
| 2026-06-29 | INR 31.85 | +4.94% | INR 31.55 | INR 31.85 | INR 31.55 | 5.50K |
| 2026-06-26 | INR 30.35 | 0.00% | INR 30.35 | INR 30.35 | INR 30.35 | 0 |
| 2026-06-25 | INR 30.35 | -4.86% | INR 32.00 | INR 32.00 | INR 30.35 | 23.00K |
| 2026-06-24 | INR 31.90 | -1.39% | INR 30.80 | INR 32.35 | INR 30.80 | 3.00K |
| 2026-06-23 | INR 32.35 | -4.57% | INR 32.30 | INR 32.50 | INR 32.25 | 6.00K |
| 2026-06-22 | INR 33.90 | 0.00% | INR 33.90 | INR 33.90 | INR 33.90 | 0 |
| 2026-06-19 | INR 33.90 | -4.91% | INR 33.90 | INR 33.90 | INR 33.90 | 1.00K |
| 2026-06-18 | INR 35.65 | -4.93% | INR 35.85 | INR 35.85 | INR 35.65 | 3.50K |
| 2026-06-17 | INR 37.50 | 0.00% | INR 37.50 | INR 37.50 | INR 37.50 | 0 |
| 2026-06-16 | INR 37.50 | 0.00% | INR 37.50 | INR 37.50 | INR 37.50 | 0 |
| 2026-06-15 | INR 37.50 | 0.00% | INR 37.50 | INR 37.50 | INR 37.50 | 500 |
| 2026-06-12 | INR 37.50 | -3.72% | INR 37.25 | INR 37.50 | INR 37.25 | 1.50K |
| 2026-06-11 | INR 38.95 | -4.88% | INR 39.00 | INR 39.00 | INR 38.95 | 2.50K |
| 2026-06-10 | INR 40.95 | +2.89% | INR 41.00 | INR 41.75 | INR 40.95 | 3.50K |
| 2026-06-09 | INR 39.80 | +4.87% | INR 38.75 | INR 39.80 | INR 38.75 | 12.00K |
| 2026-06-08 | INR 37.95 | +4.98% | INR 37.90 | INR 37.95 | INR 37.90 | 5.00K |
| 2026-06-05 | INR 36.15 | +4.93% | INR 36.15 | INR 36.15 | INR 36.15 | 1.50K |
| 2026-06-04 | INR 34.45 | +2.84% | INR 33.10 | INR 34.45 | INR 33.10 | 5.00K |
| 2026-06-03 | INR 33.50 | 0.00% | INR 33.50 | INR 33.50 | INR 33.50 | 0 |
| 2026-06-02 | INR 33.50 | 0.00% | INR 33.50 | INR 33.50 | INR 33.50 | 0 |
| 2026-06-01 | INR 33.50 | -4.42% | INR 34.50 | INR 34.50 | INR 33.50 | 2.50K |
| 2026-05-29 | INR 35.05 | 0.00% | INR 35.05 | INR 35.05 | INR 35.05 | 0 |
| 2026-05-28 | INR 35.05 | 0.00% | INR 35.05 | INR 35.05 | INR 35.05 | 0 |