Price Data Selection & Download
Sattva Sukun Lifecare Share Price All Time Records & Statistics (Jun 2018 - May 2026)
1563 daily OHLCV records on BSE from June 2018 to May 2026. Explore Sattva Sukun Lifecare intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹5.76
October 13, 2021
BSE Exchange
Share Price All Time Low
₹0.44
August 10, 2020
BSE Exchange
Highest Volume Trading Day
34,488,002
December 05, 2025 • ₹0.56
BSE Exchange
Share Price History Data (Jun 2018 - May 2026)
SATTVASUKU daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹0.75 | ₹0.77 | ₹0.75 | ₹0.75 | 159,747 |
| 2026-05-26 | ₹0.77 | ₹0.77 | ₹0.74 | ₹0.75 | 644,944 |
| 2026-05-25 | ₹0.75 | ₹0.78 | ₹0.73 | ₹0.75 | 297,209 |
| 2026-05-22 | ₹0.75 | ₹0.77 | ₹0.75 | ₹0.75 | 476,134 |
| 2026-05-21 | ₹0.75 | ₹0.76 | ₹0.75 | ₹0.75 | 608,079 |
| 2026-05-20 | ₹0.76 | ₹0.78 | ₹0.75 | ₹0.75 | 569,162 |
| 2026-05-19 | ₹0.75 | ₹0.78 | ₹0.75 | ₹0.75 | 233,254 |
| 2026-05-18 | ₹0.76 | ₹0.78 | ₹0.75 | ₹0.75 | 634,276 |
| 2026-05-15 | ₹0.77 | ₹0.79 | ₹0.75 | ₹0.76 | 2,044,479 |
| 2026-05-14 | ₹0.77 | ₹0.77 | ₹0.75 | ₹0.75 | 515,437 |
| 2026-05-13 | ₹0.75 | ₹0.77 | ₹0.74 | ₹0.76 | 811,857 |
| 2026-05-12 | ₹0.77 | ₹0.77 | ₹0.74 | ₹0.74 | 897,915 |
| 2026-05-11 | ₹0.78 | ₹0.78 | ₹0.73 | ₹0.75 | 2,196,673 |
| 2026-05-08 | ₹0.76 | ₹0.78 | ₹0.75 | ₹0.78 | 779,140 |
| 2026-05-07 | ₹0.70 | ₹0.78 | ₹0.69 | ₹0.74 | 3,779,865 |
| 2026-05-06 | ₹0.70 | ₹0.71 | ₹0.69 | ₹0.69 | 6,119,322 |
| 2026-05-05 | ₹0.70 | ₹0.71 | ₹0.70 | ₹0.70 | 163,012 |
| 2026-05-04 | ₹0.70 | ₹0.71 | ₹0.70 | ₹0.70 | 393,210 |
| 2026-04-30 | ₹0.72 | ₹0.72 | ₹0.69 | ₹0.70 | 5,199,252 |
| 2026-04-29 | ₹0.70 | ₹0.72 | ₹0.70 | ₹0.71 | 463,807 |
| 2026-04-28 | ₹0.71 | ₹0.71 | ₹0.70 | ₹0.70 | 398,789 |
| 2026-04-27 | ₹0.72 | ₹0.72 | ₹0.70 | ₹0.70 | 615,295 |
| 2026-04-24 | ₹0.72 | ₹0.72 | ₹0.70 | ₹0.71 | 5,288,869 |
| 2026-04-23 | ₹0.70 | ₹0.73 | ₹0.70 | ₹0.70 | 1,970,146 |
| 2026-04-22 | ₹0.72 | ₹0.72 | ₹0.69 | ₹0.70 | 2,185,611 |
| 2026-04-21 | ₹0.71 | ₹0.72 | ₹0.70 | ₹0.71 | 10,428,719 |
| 2026-04-20 | ₹0.72 | ₹0.74 | ₹0.70 | ₹0.72 | 146,000 |
| 2026-04-17 | ₹0.70 | ₹0.72 | ₹0.70 | ₹0.71 | 344,689 |
| 2026-04-16 | ₹0.71 | ₹0.73 | ₹0.69 | ₹0.70 | 1,217,893 |
| 2026-04-15 | ₹0.71 | ₹0.72 | ₹0.71 | ₹0.72 | 441,703 |
| 2026-04-13 | ₹0.73 | ₹0.73 | ₹0.70 | ₹0.71 | 300,788 |
| 2026-04-10 | ₹0.71 | ₹0.73 | ₹0.71 | ₹0.72 | 198,136 |
| 2026-04-09 | ₹0.73 | ₹0.73 | ₹0.71 | ₹0.72 | 472,484 |
| 2026-04-08 | ₹0.72 | ₹0.77 | ₹0.70 | ₹0.71 | 781,450 |
| 2026-04-07 | ₹0.73 | ₹0.73 | ₹0.70 | ₹0.70 | 962,484 |
| 2026-04-06 | ₹0.71 | ₹0.73 | ₹0.71 | ₹0.72 | 164,333 |
| 2026-04-02 | ₹0.73 | ₹0.73 | ₹0.70 | ₹0.71 | 201,612 |
| 2026-04-01 | ₹0.70 | ₹0.73 | ₹0.70 | ₹0.72 | 128,732 |
| 2026-03-30 | ₹0.70 | ₹0.79 | ₹0.70 | ₹0.73 | 1,160,848 |
| 2026-03-27 | ₹0.71 | ₹0.71 | ₹0.69 | ₹0.69 | 9,164,697 |
| 2026-03-25 | ₹0.70 | ₹0.71 | ₹0.68 | ₹0.70 | 2,280,422 |
| 2026-03-24 | ₹0.71 | ₹0.72 | ₹0.68 | ₹0.69 | 6,360,337 |
| 2026-03-23 | ₹0.72 | ₹0.72 | ₹0.69 | ₹0.71 | 2,694,097 |
| 2026-03-20 | ₹0.73 | ₹0.73 | ₹0.71 | ₹0.71 | 2,678,366 |
| 2026-03-19 | ₹0.72 | ₹0.73 | ₹0.70 | ₹0.71 | 3,656,030 |
| 2026-03-18 | ₹0.72 | ₹0.75 | ₹0.71 | ₹0.72 | 1,327,586 |
| 2026-03-17 | ₹0.74 | ₹0.75 | ₹0.72 | ₹0.72 | 550,396 |
| 2026-03-16 | ₹0.72 | ₹0.74 | ₹0.72 | ₹0.73 | 11,298,319 |
| 2026-03-13 | ₹0.73 | ₹0.75 | ₹0.72 | ₹0.72 | 2,838,932 |
| 2026-03-12 | ₹0.75 | ₹0.75 | ₹0.73 | ₹0.73 | 251,698 |
| 2026-03-11 | ₹0.73 | ₹0.76 | ₹0.73 | ₹0.74 | 228,400 |
| 2026-03-10 | ₹0.73 | ₹0.74 | ₹0.72 | ₹0.72 | 302,499 |
| 2026-03-09 | ₹0.72 | ₹0.78 | ₹0.71 | ₹0.71 | 1,262,157 |
| 2026-03-06 | ₹0.76 | ₹0.76 | ₹0.73 | ₹0.73 | 818,914 |
| 2026-03-05 | ₹0.77 | ₹0.77 | ₹0.74 | ₹0.74 | 113,207 |
| 2026-03-04 | ₹0.75 | ₹0.79 | ₹0.74 | ₹0.75 | 1,451,345 |
| 2026-03-02 | ₹0.71 | ₹0.77 | ₹0.70 | ₹0.74 | 3,111,096 |
| 2026-02-27 | ₹0.79 | ₹0.80 | ₹0.67 | ₹0.70 | 22,027,297 |
| 2026-02-26 | ₹0.73 | ₹0.84 | ₹0.73 | ₹0.80 | 1,755,695 |
| 2026-02-25 | ₹0.74 | ₹0.74 | ₹0.72 | ₹0.73 | 151,892 |
| 2026-02-24 | ₹0.73 | ₹0.74 | ₹0.72 | ₹0.72 | 304,442 |
| 2026-02-23 | ₹0.74 | ₹0.76 | ₹0.71 | ₹0.71 | 1,785,650 |
| 2026-02-20 | ₹0.74 | ₹0.75 | ₹0.69 | ₹0.70 | 3,220,967 |
| 2026-02-19 | ₹0.75 | ₹0.77 | ₹0.74 | ₹0.74 | 271,993 |
| 2026-02-18 | ₹0.76 | ₹0.76 | ₹0.74 | ₹0.75 | 340,484 |
| 2026-02-17 | ₹0.75 | ₹0.77 | ₹0.75 | ₹0.76 | 175,418 |
| 2026-02-16 | ₹0.75 | ₹0.77 | ₹0.74 | ₹0.75 | 1,097,257 |
| 2026-02-13 | ₹0.78 | ₹0.78 | ₹0.75 | ₹0.75 | 201,200 |
| 2026-02-12 | ₹0.76 | ₹0.78 | ₹0.76 | ₹0.77 | 194,185 |
| 2026-02-11 | ₹0.77 | ₹0.78 | ₹0.75 | ₹0.76 | 561,498 |
| 2026-02-10 | ₹0.77 | ₹0.79 | ₹0.75 | ₹0.77 | 761,784 |
| 2026-02-09 | ₹0.75 | ₹0.77 | ₹0.75 | ₹0.77 | 244,926 |
| 2026-02-06 | ₹0.75 | ₹0.79 | ₹0.75 | ₹0.75 | 625,342 |
| 2026-02-05 | ₹0.75 | ₹0.76 | ₹0.75 | ₹0.76 | 207,846 |
| 2026-02-04 | ₹0.77 | ₹0.77 | ₹0.74 | ₹0.74 | 975,577 |
| 2026-02-03 | ₹0.77 | ₹0.78 | ₹0.74 | ₹0.75 | 1,169,201 |
| 2026-02-02 | ₹0.76 | ₹0.77 | ₹0.74 | ₹0.75 | 376,206 |
| 2026-02-01 | ₹0.78 | ₹0.78 | ₹0.74 | ₹0.74 | 383,910 |
| 2026-01-30 | ₹0.75 | ₹0.79 | ₹0.73 | ₹0.74 | 952,822 |
| 2026-01-29 | ₹0.80 | ₹0.80 | ₹0.75 | ₹0.75 | 1,593,736 |
| 2026-01-28 | ₹0.82 | ₹0.83 | ₹0.77 | ₹0.78 | 2,256,616 |
| 2026-01-27 | ₹0.85 | ₹0.85 | ₹0.82 | ₹0.82 | 1,683,693 |
| 2026-01-23 | ₹0.83 | ₹0.84 | ₹0.81 | ₹0.83 | 809,072 |
| 2026-01-22 | ₹0.81 | ₹0.83 | ₹0.80 | ₹0.81 | 380,809 |
| 2026-01-21 | ₹0.81 | ₹0.82 | ₹0.80 | ₹0.80 | 1,535,597 |
| 2026-01-20 | ₹0.84 | ₹0.85 | ₹0.81 | ₹0.81 | 2,534,652 |
| 2026-01-19 | ₹0.85 | ₹0.85 | ₹0.82 | ₹0.83 | 1,633,688 |
| 2026-01-16 | ₹0.84 | ₹0.86 | ₹0.82 | ₹0.83 | 1,870,010 |
| 2026-01-14 | ₹0.82 | ₹0.83 | ₹0.80 | ₹0.82 | 1,847,121 |
| 2026-01-13 | ₹0.82 | ₹0.87 | ₹0.74 | ₹0.82 | 11,492,491 |
| 2026-01-12 | ₹0.70 | ₹0.81 | ₹0.70 | ₹0.78 | 13,229,330 |
| 2026-01-09 | ₹0.71 | ₹0.71 | ₹0.70 | ₹0.70 | 753,503 |
| 2026-01-08 | ₹0.70 | ₹0.72 | ₹0.69 | ₹0.69 | 1,307,337 |
| 2026-01-07 | ₹0.72 | ₹0.72 | ₹0.70 | ₹0.70 | 1,165,672 |
| 2026-01-06 | ₹0.70 | ₹0.72 | ₹0.70 | ₹0.71 | 1,725,954 |
| 2026-01-05 | ₹0.71 | ₹0.71 | ₹0.69 | ₹0.69 | 2,241,888 |
| 2026-01-02 | ₹0.70 | ₹0.72 | ₹0.70 | ₹0.71 | 1,044,062 |
| 2026-01-01 | ₹0.72 | ₹0.73 | ₹0.69 | ₹0.70 | 4,010,343 |
Sattva Sukun Lifecare Share Price Performance Analysis (Jun 2018 - May 2026)
SATTVASUKU price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+7.14%
₹0.70 → ₹0.75
Year to Date
Price Volatility
4.84%
Low Volatility
Year to Date
Average Daily Volume
1,996,786
Year to Date Average
BSE Exchange
Sattva Sukun Lifecare Share Price History – Frequently Asked Questions
Common questions about SATTVASUKU historical data and records. Examine Sattva Sukun Lifecare quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Sattva Sukun Lifecare (SATTVASUKU)?
The all-time high share price of Sattva Sukun Lifecare was ₹5.76 recorded on October 13, 2021 on the BSE exchange.
What is the all-time low share price of Sattva Sukun Lifecare (SATTVASUKU)?
The all-time low share price of Sattva Sukun Lifecare was ₹0.44 recorded on August 10, 2020 on the BSE exchange.
How can I download SATTVASUKU historical share price data?
You can download Sattva Sukun Lifecare historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SATTVASUKU shares?
The highest trading volume day for Sattva Sukun Lifecare was 34,488,002 shares traded on December 05, 2025 on the BSE exchange, with share price at ₹0.56.