SATIA Historical Share Price Data

Satia Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	109.1	110.2	107.55	108.35	3695	26115321.8	129179	2.65	-0.75
21-Mar-2024	109.55	110.35	109.25	109.55	2665	25943807.35	135603	1.10
22-Mar-2024	109.55	112.6	109.5	109.95	4309	55301894.05	295718	3.10	0.40
26-Mar-2024	109.95	110.5	107.55	107.95	4547	45698816.2	297461	2.95	-2.00
27-Mar-2024	108.5	110	106	106.55	6611	84505265.95	521900	4.00	-1.95
28-Mar-2024	108	110.2	107.15	108.3	5269	78995097.95	465043	3.05	0.30
01-Apr-2024	110	115	109.75	114.55	4814	50916094.5	241264	5.25	4.55
02-Apr-2024	115	119.45	115	118.7	6409	57128530.95	242579	4.45	3.70
03-Apr-2024	118.75	120	117.45	119.15	5563	54379287.3	260562	2.55	0.40
04-Apr-2024	120.2	128.8	119.75	127.55	15510	203788008	754647	9.05	7.35
05-Apr-2024	126.85	127.5	124.35	124.9	4731	46149394.3	157286	3.15	-1.95
08-Apr-2024	125.7	126.05	121.1	121.85	5404	38599535	169029	4.95	-3.85
09-Apr-2024	121.55	123.1	119.15	120.3	3827	31762578.35	129536	3.95	-1.25
10-Apr-2024	120.8	121.05	118.55	119.05	5928	29816286.8	159403	2.50	-1.75
12-Apr-2024	118.5	120.4	117.1	117.75	3881	53014644.45	317539	3.30	-0.75
15-Apr-2024	115.05	117.2	112.3	113.3	6188	58714516.8	516072	4.90	-1.75
16-Apr-2024	112.3	112.85	110.75	111.95	8537	114960008.05	652645	2.10	-0.35
18-Apr-2024	112.1	114.15	111.2	112.25	5599	57974244.6	272271	2.95	0.15
19-Apr-2024	110.9	123	110	120.75	17109	243010787.5	833193	13.00	9.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.