14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹232.05 ₹274.95 Friday, 17th May 2024 SATIN.NS stock ended at ₹240.10. This is 0.146% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.40% from a day low at ₹239.60 to a day high of ₹242.95.
90 days ₹183.05 ₹274.95
52 weeks ₹157.60 ₹283.55

Historical Satin Creditcare Network Limited prices

Date Open High Low Close Volume
Sep 01, 2023 ₹211.00 ₹211.00 ₹205.80 ₹207.00 296 920
Aug 31, 2023 ₹212.00 ₹212.65 ₹208.00 ₹209.05 223 320
Aug 30, 2023 ₹213.00 ₹215.40 ₹209.35 ₹210.30 170 088
Aug 29, 2023 ₹209.00 ₹214.70 ₹209.00 ₹212.25 237 041
Aug 28, 2023 ₹209.35 ₹211.05 ₹205.60 ₹207.35 260 160
Aug 25, 2023 ₹212.70 ₹213.95 ₹206.10 ₹207.25 249 339
Aug 24, 2023 ₹213.00 ₹215.55 ₹211.05 ₹211.90 112 030
Aug 23, 2023 ₹215.00 ₹216.00 ₹211.50 ₹212.85 213 958
Aug 22, 2023 ₹209.70 ₹214.60 ₹209.10 ₹211.75 239 159
Aug 21, 2023 ₹219.25 ₹219.30 ₹207.95 ₹209.00 418 902
Aug 18, 2023 ₹219.60 ₹223.45 ₹216.60 ₹218.20 353 751
Aug 17, 2023 ₹223.45 ₹223.45 ₹216.50 ₹218.85 224 026
Aug 16, 2023 ₹215.90 ₹220.90 ₹214.80 ₹219.15 135 845
Aug 14, 2023 ₹219.50 ₹221.85 ₹212.20 ₹216.50 322 816
Aug 11, 2023 ₹225.65 ₹226.35 ₹216.90 ₹219.30 350 048
Aug 10, 2023 ₹224.80 ₹231.90 ₹223.00 ₹224.50 773 096
Aug 09, 2023 ₹221.00 ₹224.00 ₹218.50 ₹222.05 255 909
Aug 08, 2023 ₹222.90 ₹226.55 ₹218.00 ₹219.55 808 546
Aug 07, 2023 ₹222.10 ₹226.90 ₹218.00 ₹221.30 576 149
Aug 04, 2023 ₹224.65 ₹227.00 ₹219.15 ₹222.10 529 198
Aug 03, 2023 ₹218.55 ₹230.80 ₹217.00 ₹222.65 1 346 946
Aug 02, 2023 ₹221.70 ₹229.80 ₹213.20 ₹218.90 1 761 539
Aug 01, 2023 ₹204.75 ₹221.65 ₹204.70 ₹219.20 1 818 892
Jul 31, 2023 ₹205.00 ₹212.00 ₹199.65 ₹202.65 1 183 557
Jul 28, 2023 ₹216.90 ₹221.85 ₹193.90 ₹206.05 3 374 978

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SATIN.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the SATIN.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SATIN.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Satin Creditcare Network Limited

Satin Creditcare Network Limited Satin Creditcare Network Limited, a non-banking finance company, provides micro finance services in India. The company provides microcredit to economically active women in rural, semi-urban, and urban areas; loans for income generating purposes, such as agriculture, transportation, trading, and production related business activities; loans for water and sanitation facilities; and loans to merchants, retailer, wholesaler, manufacturing, service pr... SATIN.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT