Satin Creditcare

Satin Creditcare Network Ltd Historical Data

NSEBSE

₹142.12

(-0.77%)

Mar 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/02/2025

To Date

13/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Feb-2025	142.09	142.95	137.57	140.91	17,218	5,04,09,813.88	2,02,294
12-Feb-2025	139.9	142.73	134.22	142.2	8,290	3,60,90,194.17	1,52,821
13-Feb-2025	142	146	141.24	144.23	8,326	2,31,35,536	81,766
14-Feb-2025	143.5	143.9	140	141.85	12,918	3,73,56,707.91	1,36,422
17-Feb-2025	141.85	142.67	137.4	140.85	13,160	4,76,15,292.99	1,62,695
18-Feb-2025	140.7	141.87	139.65	141.24	11,971	4,06,21,245.79	1,64,380
19-Feb-2025	141.5	146	141.11	144.16	8,641	2,48,89,152.8	86,463
20-Feb-2025	144.74	147	142.1	146.32	5,466	2,36,00,574.14	76,795
21-Feb-2025	146.6	149.9	144.79	148.89	10,182	3,72,59,620.67	1,01,596
24-Feb-2025	145.97	148.18	143.71	147.15	7,934	2,02,48,427.44	65,404
25-Feb-2025	147	149.06	146	147.58	6,512	2,18,50,284.91	55,162
27-Feb-2025	147.58	152.01	145.39	147.73	17,568	6,02,57,042.02	1,55,173
28-Feb-2025	145.5	146.78	143.5	145.94	5,797	2,60,07,049.28	96,514
03-Mar-2025	143.75	145.46	139.56	143.57	7,277	3,79,78,423.06	1,26,541
04-Mar-2025	143.2	150.99	139.5	145.77	5,823	5,10,06,349.52	1,92,366
05-Mar-2025	145.39	149.39	144.5	146.03	6,109	4,82,86,487.9	1,55,826
06-Mar-2025	145.6	148	143.77	144.98	4,290	4,07,26,255.2	1,66,946
07-Mar-2025	144.5	147.98	143.99	146.65	2,223	2,10,65,576.49	77,740
10-Mar-2025	146.65	148.5	144	146.28	6,085	4,14,60,717.28	1,63,592
11-Mar-2025	144.1	146.29	143.1	144.96	5,305	4,71,03,205.43	1,41,786
12-Mar-2025	144.02	146.3	142	143.23	2,452	3,32,60,516.04	1,67,600