NSE:SATIN
Satin Creditcare Network Limited Stock Price (Quote)
₹247.45
-4.25 (-1.69%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹141.16 | ₹183.01 | Monday, 6th May 2024 SATIN.NS stock ended at ₹247.45. This is 1.69% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.58% from a day low at ₹245.75 to a day high of ₹257.00. |
| 90 days | ₹141.16 | ₹227.30 | |
| 52 weeks | ₹84.73 | ₹227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | ₹253.40 | ₹257.00 | ₹245.75 | ₹247.45 | 359 900 |
| May 03, 2024 | ₹257.80 | ₹261.95 | ₹250.55 | ₹251.70 | 351 992 |
| May 02, 2024 | ₹263.95 | ₹264.20 | ₹256.35 | ₹257.80 | 337 577 |
| May 01, 2024 | ₹262.10 | ₹262.10 | ₹262.10 | ₹262.10 | 0 |
| Apr 30, 2024 | ₹263.90 | ₹269.40 | ₹254.50 | ₹262.10 | 1 369 003 |
| Apr 29, 2024 | ₹255.00 | ₹274.95 | ₹252.05 | ₹259.55 | 3 361 972 |
| Apr 26, 2024 | ₹256.90 | ₹258.90 | ₹252.60 | ₹253.40 | 280 675 |
| Apr 25, 2024 | ₹252.90 | ₹256.70 | ₹250.00 | ₹255.30 | 275 275 |
| Apr 24, 2024 | ₹253.00 | ₹257.50 | ₹251.00 | ₹252.15 | 368 836 |
| Apr 23, 2024 | ₹246.50 | ₹254.50 | ₹245.95 | ₹252.10 | 564 484 |
| Apr 22, 2024 | ₹244.00 | ₹249.50 | ₹242.65 | ₹244.10 | 263 122 |
| Apr 19, 2024 | ₹234.05 | ₹243.65 | ₹232.05 | ₹242.10 | 387 393 |
| Apr 18, 2024 | ₹240.00 | ₹246.60 | ₹237.00 | ₹237.95 | 318 246 |
| Apr 16, 2024 | ₹236.60 | ₹242.00 | ₹234.55 | ₹238.85 | 275 031 |
| Apr 15, 2024 | ₹236.20 | ₹243.00 | ₹234.05 | ₹237.60 | 557 083 |
| Apr 12, 2024 | ₹246.00 | ₹250.85 | ₹244.00 | ₹245.45 | 290 217 |
| Apr 11, 2024 | ₹245.70 | ₹245.70 | ₹245.70 | ₹245.70 | 0 |
| Apr 10, 2024 | ₹246.00 | ₹247.90 | ₹242.75 | ₹246.30 | 253 185 |
| Apr 09, 2024 | ₹245.95 | ₹251.50 | ₹244.00 | ₹245.70 | 516 570 |
| Apr 08, 2024 | ₹253.80 | ₹257.45 | ₹243.95 | ₹244.70 | 803 186 |
| Apr 05, 2024 | ₹248.00 | ₹251.50 | ₹243.60 | ₹251.05 | 452 873 |
| Apr 04, 2024 | ₹245.00 | ₹248.90 | ₹241.65 | ₹247.85 | 679 788 |
| Apr 03, 2024 | ₹233.00 | ₹242.40 | ₹231.45 | ₹241.50 | 794 481 |
| Apr 02, 2024 | ₹226.70 | ₹231.90 | ₹224.55 | ₹230.40 | 320 293 |
| Apr 01, 2024 | ₹212.00 | ₹226.45 | ₹212.00 | ₹225.15 | 439 710 |
