Price Data Selection & Download
Satchmo Holdings Share Price All Time Records & Statistics (May 2010 - Jul 2026)
3994 daily OHLCV records on BSE from May 2010 to July 2026. For live price, key ratios and fundamentals, see Satchmo Holdings share price today.
Share Price All Time High
₹55.00
May 13, 2010
BSE Exchange
Share Price All Time Low
₹0.60
March 31, 2020
BSE Exchange
Highest Volume Trading Day
15,396,279
May 13, 2010 • ₹50.95
BSE Exchange
Share Price History Data (May 2010 - Jul 2026)
SATCH daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹5.29 | ₹5.30 | ₹4.81 | ₹5.30 | 135,655 |
| 2026-07-17 | ₹5.40 | ₹5.40 | ₹5.03 | ₹5.05 | 50,459 |
| 2026-07-16 | ₹5.02 | ₹5.16 | ₹4.92 | ₹5.16 | 83,696 |
| 2026-07-15 | ₹5.09 | ₹5.09 | ₹4.86 | ₹4.92 | 23,094 |
| 2026-07-14 | ₹5.06 | ₹5.15 | ₹4.94 | ₹4.99 | 9,696 |
| 2026-07-13 | ₹4.89 | ₹5.06 | ₹4.89 | ₹5.01 | 103,864 |
| 2026-07-10 | ₹4.73 | ₹4.90 | ₹4.71 | ₹4.82 | 40,933 |
| 2026-07-09 | ₹4.79 | ₹4.79 | ₹4.55 | ₹4.71 | 28,328 |
| 2026-07-08 | ₹4.88 | ₹4.89 | ₹4.69 | ₹4.70 | 51,293 |
| 2026-07-07 | ₹4.80 | ₹4.98 | ₹4.75 | ₹4.90 | 99,937 |
| 2026-07-06 | ₹4.94 | ₹4.94 | ₹4.78 | ₹4.84 | 40,243 |
| 2026-07-03 | ₹5.01 | ₹5.12 | ₹4.78 | ₹4.92 | 143,711 |
| 2026-07-02 | ₹5.12 | ₹5.25 | ₹4.98 | ₹5.03 | 60,726 |
| 2026-07-01 | ₹5.22 | ₹5.24 | ₹5.06 | ₹5.13 | 32,027 |
| 2026-06-30 | ₹5.18 | ₹5.27 | ₹4.95 | ₹5.27 | 110,547 |
| 2026-06-29 | ₹5.49 | ₹5.49 | ₹5.03 | ₹5.09 | 67,810 |
| 2026-06-25 | ₹5.15 | ₹5.30 | ₹5.04 | ₹5.29 | 128,440 |
| 2026-06-24 | ₹4.99 | ₹5.10 | ₹4.96 | ₹5.05 | 83,078 |
| 2026-06-23 | ₹5.03 | ₹5.09 | ₹4.93 | ₹5.00 | 51,843 |
| 2026-06-22 | ₹4.84 | ₹5.12 | ₹4.84 | ₹5.01 | 57,108 |
| 2026-06-19 | ₹4.97 | ₹5.06 | ₹4.94 | ₹4.98 | 83,877 |
| 2026-06-18 | ₹5.10 | ₹5.12 | ₹4.92 | ₹4.98 | 110,979 |
| 2026-06-17 | ₹5.05 | ₹5.09 | ₹4.92 | ₹4.95 | 79,071 |
| 2026-06-16 | ₹5.12 | ₹5.14 | ₹4.90 | ₹5.01 | 104,099 |
| 2026-06-15 | ₹5.08 | ₹5.21 | ₹5.08 | ₹5.12 | 96,123 |
| 2026-06-12 | ₹5.14 | ₹5.26 | ₹5.06 | ₹5.08 | 127,150 |
| 2026-06-11 | ₹5.15 | ₹5.20 | ₹4.97 | ₹5.09 | 60,064 |
| 2026-06-10 | ₹5.37 | ₹5.47 | ₹5.11 | ₹5.15 | 52,842 |
| 2026-06-09 | ₹5.33 | ₹5.40 | ₹5.15 | ₹5.37 | 53,701 |
| 2026-06-08 | ₹5.38 | ₹5.38 | ₹5.16 | ₹5.25 | 115,421 |
| 2026-06-05 | ₹5.13 | ₹5.19 | ₹5.08 | ₹5.15 | 42,548 |
| 2026-06-04 | ₹5.33 | ₹5.36 | ₹4.99 | ₹5.06 | 104,686 |
| 2026-06-03 | ₹5.21 | ₹5.37 | ₹5.15 | ₹5.25 | 76,716 |
| 2026-06-02 | ₹5.20 | ₹5.49 | ₹5.10 | ₹5.37 | 73,999 |
| 2026-06-01 | ₹5.01 | ₹5.31 | ₹5.01 | ₹5.26 | 136,542 |
| 2026-05-29 | ₹5.43 | ₹5.44 | ₹5.21 | ₹5.21 | 127,498 |
| 2026-05-27 | ₹5.50 | ₹5.60 | ₹5.12 | ₹5.48 | 245,459 |
| 2026-05-26 | ₹5.86 | ₹5.86 | ₹5.32 | ₹5.38 | 223,286 |
| 2026-05-25 | ₹5.59 | ₹5.59 | ₹5.59 | ₹5.59 | 65,049 |
| 2026-05-22 | ₹5.23 | ₹5.33 | ₹4.94 | ₹5.33 | 63,095 |
| 2026-05-21 | ₹4.77 | ₹5.27 | ₹4.77 | ₹5.08 | 172,402 |
| 2026-05-20 | ₹5.03 | ₹5.24 | ₹5.01 | ₹5.02 | 172,653 |
| 2026-05-19 | ₹5.27 | ₹5.50 | ₹5.27 | ₹5.27 | 391,070 |
| 2026-05-18 | ₹5.54 | ₹5.54 | ₹5.54 | ₹5.54 | 9,876 |
| 2026-05-15 | ₹5.83 | ₹5.83 | ₹5.83 | ₹5.83 | 30,428 |
| 2026-05-14 | ₹6.13 | ₹6.13 | ₹6.13 | ₹6.13 | 30,643 |
| 2026-05-13 | ₹6.78 | ₹6.78 | ₹6.45 | ₹6.45 | 367,019 |
| 2026-05-12 | ₹6.78 | ₹6.78 | ₹6.78 | ₹6.78 | 484,262 |
| 2026-05-11 | ₹6.20 | ₹6.46 | ₹6.03 | ₹6.46 | 570,872 |
| 2026-05-08 | ₹5.48 | ₹5.88 | ₹5.31 | ₹5.88 | 1,402,302 |
| 2026-05-07 | ₹5.36 | ₹5.36 | ₹5.10 | ₹5.35 | 731,991 |
| 2026-05-06 | ₹4.44 | ₹4.88 | ₹4.44 | ₹4.88 | 276,047 |
| 2026-05-05 | ₹4.58 | ₹4.58 | ₹4.15 | ₹4.44 | 448,097 |
| 2026-05-04 | ₹5.00 | ₹5.37 | ₹4.59 | ₹4.59 | 603,391 |
| 2026-04-30 | ₹4.93 | ₹5.47 | ₹4.81 | ₹5.09 | 2,080,093 |
| 2026-04-29 | ₹4.63 | ₹4.65 | ₹4.30 | ₹4.65 | 1,625,559 |
| 2026-04-28 | ₹3.78 | ₹3.95 | ₹3.77 | ₹3.88 | 190,772 |
| 2026-04-27 | ₹3.55 | ₹3.79 | ₹3.54 | ₹3.68 | 50,788 |
| 2026-04-24 | ₹3.68 | ₹3.68 | ₹3.50 | ₹3.59 | 43,901 |
| 2026-04-23 | ₹3.71 | ₹3.71 | ₹3.60 | ₹3.63 | 41,656 |
| 2026-04-22 | ₹3.63 | ₹3.73 | ₹3.62 | ₹3.68 | 24,346 |
| 2026-04-21 | ₹3.79 | ₹3.81 | ₹3.51 | ₹3.62 | 62,883 |
| 2026-04-20 | ₹3.66 | ₹3.75 | ₹3.61 | ₹3.67 | 59,243 |
| 2026-04-17 | ₹3.66 | ₹3.73 | ₹3.65 | ₹3.66 | 47,501 |
| 2026-04-16 | ₹3.64 | ₹3.74 | ₹3.64 | ₹3.66 | 70,221 |
| 2026-04-15 | ₹3.63 | ₹3.75 | ₹3.63 | ₹3.70 | 61,860 |
| 2026-04-13 | ₹3.60 | ₹3.75 | ₹3.60 | ₹3.73 | 104,967 |
| 2026-04-10 | ₹3.56 | ₹3.69 | ₹3.51 | ₹3.68 | 83,522 |
| 2026-04-09 | ₹3.71 | ₹3.75 | ₹3.51 | ₹3.56 | 68,180 |
| 2026-04-08 | ₹3.55 | ₹3.70 | ₹3.51 | ₹3.67 | 68,907 |
| 2026-04-07 | ₹3.45 | ₹3.50 | ₹3.30 | ₹3.41 | 78,495 |
| 2026-04-06 | ₹3.23 | ₹3.52 | ₹3.13 | ₹3.37 | 33,740 |
| 2026-04-02 | ₹3.11 | ₹3.26 | ₹3.05 | ₹3.20 | 47,669 |
| 2026-04-01 | ₹3.21 | ₹3.54 | ₹3.07 | ₹3.20 | 97,696 |
| 2026-03-30 | ₹3.08 | ₹3.30 | ₹3.03 | ₹3.13 | 118,914 |
| 2026-03-27 | ₹3.19 | ₹3.25 | ₹3.00 | ₹3.17 | 98,108 |
| 2026-03-25 | ₹3.06 | ₹3.25 | ₹3.06 | ₹3.18 | 45,721 |
| 2026-03-24 | ₹3.13 | ₹3.26 | ₹3.04 | ₹3.14 | 56,853 |
| 2026-03-23 | ₹3.28 | ₹3.36 | ₹3.03 | ₹3.08 | 103,527 |
| 2026-03-20 | ₹3.46 | ₹3.46 | ₹3.11 | ₹3.28 | 191,144 |
| 2026-03-19 | ₹3.41 | ₹3.48 | ₹3.35 | ₹3.42 | 61,611 |
| 2026-03-18 | ₹3.46 | ₹3.46 | ₹3.37 | ₹3.38 | 61,993 |
| 2026-03-17 | ₹3.41 | ₹3.46 | ₹3.38 | ₹3.45 | 38,740 |
| 2026-03-16 | ₹3.49 | ₹3.56 | ₹3.35 | ₹3.39 | 115,477 |
| 2026-03-13 | ₹3.51 | ₹3.51 | ₹3.39 | ₹3.44 | 62,363 |
| 2026-03-12 | ₹3.50 | ₹3.55 | ₹3.45 | ₹3.45 | 101,725 |
| 2026-03-11 | ₹3.53 | ₹3.60 | ₹3.44 | ₹3.50 | 46,875 |
| 2026-03-10 | ₹3.48 | ₹3.55 | ₹3.46 | ₹3.52 | 16,918 |
| 2026-03-09 | ₹3.50 | ₹3.57 | ₹3.36 | ₹3.48 | 126,682 |
| 2026-03-06 | ₹3.50 | ₹3.54 | ₹3.44 | ₹3.48 | 33,891 |
| 2026-03-05 | ₹3.37 | ₹3.50 | ₹3.35 | ₹3.45 | 48,973 |
| 2026-03-04 | ₹3.33 | ₹3.45 | ₹3.33 | ₹3.38 | 64,741 |
| 2026-03-02 | ₹3.55 | ₹3.55 | ₹3.32 | ₹3.41 | 52,848 |
| 2026-02-27 | ₹3.55 | ₹3.55 | ₹3.47 | ₹3.48 | 46,558 |
| 2026-02-26 | ₹3.58 | ₹3.66 | ₹3.46 | ₹3.50 | 74,872 |
| 2026-02-25 | ₹3.68 | ₹3.71 | ₹3.53 | ₹3.55 | 53,140 |
| 2026-02-24 | ₹3.70 | ₹3.73 | ₹3.60 | ₹3.62 | 28,765 |
| 2026-02-23 | ₹3.79 | ₹3.82 | ₹3.66 | ₹3.70 | 82,618 |
| 2026-02-20 | ₹3.77 | ₹3.82 | ₹3.67 | ₹3.72 | 58,546 |
| 2026-02-19 | ₹3.72 | ₹3.83 | ₹3.66 | ₹3.73 | 62,119 |
| 2026-02-18 | ₹3.99 | ₹3.99 | ₹3.65 | ₹3.81 | 131,852 |
| 2026-02-17 | ₹3.51 | ₹3.87 | ₹3.51 | ₹3.82 | 117,479 |
| 2026-02-16 | ₹3.56 | ₹3.70 | ₹3.50 | ₹3.53 | 67,034 |
| 2026-02-13 | ₹3.65 | ₹3.78 | ₹3.54 | ₹3.69 | 126,576 |
| 2026-02-12 | ₹3.67 | ₹3.69 | ₹3.52 | ₹3.63 | 52,766 |
| 2026-02-11 | ₹3.68 | ₹3.68 | ₹3.50 | ₹3.55 | 84,901 |
| 2026-02-10 | ₹3.69 | ₹3.70 | ₹3.55 | ₹3.63 | 61,071 |
| 2026-02-09 | ₹3.52 | ₹3.76 | ₹3.52 | ₹3.61 | 116,028 |
| 2026-02-06 | ₹3.68 | ₹3.79 | ₹3.52 | ₹3.60 | 75,945 |
| 2026-02-05 | ₹3.61 | ₹3.80 | ₹3.31 | ₹3.68 | 190,527 |
| 2026-02-04 | ₹3.60 | ₹3.69 | ₹3.45 | ₹3.61 | 364,028 |
| 2026-02-03 | ₹3.77 | ₹3.77 | ₹3.51 | ₹3.58 | 190,748 |
| 2026-02-02 | ₹3.95 | ₹3.95 | ₹3.51 | ₹3.61 | 330,717 |
| 2026-02-01 | ₹3.48 | ₹3.95 | ₹3.47 | ₹3.90 | 396,996 |
| 2026-01-30 | ₹3.71 | ₹3.84 | ₹3.30 | ₹3.58 | 973,314 |
| 2026-01-29 | ₹3.70 | ₹3.70 | ₹3.35 | ₹3.70 | 1,757,596 |
| 2026-01-28 | ₹3.08 | ₹3.19 | ₹3.02 | ₹3.09 | 117,219 |
| 2026-01-27 | ₹3.29 | ₹3.33 | ₹3.05 | ₹3.08 | 146,218 |
| 2026-01-23 | ₹3.26 | ₹3.44 | ₹3.26 | ₹3.29 | 110,681 |
| 2026-01-22 | ₹3.34 | ₹3.44 | ₹3.25 | ₹3.30 | 49,192 |
| 2026-01-21 | ₹3.32 | ₹3.57 | ₹3.17 | ₹3.25 | 261,075 |
| 2026-01-20 | ₹3.52 | ₹3.66 | ₹3.22 | ₹3.26 | 220,075 |
| 2026-01-19 | ₹3.61 | ₹3.75 | ₹3.48 | ₹3.55 | 159,793 |
| 2026-01-16 | ₹3.80 | ₹4.09 | ₹3.74 | ₹3.77 | 159,765 |
| 2026-01-14 | ₹3.89 | ₹4.00 | ₹3.74 | ₹3.75 | 90,072 |
| 2026-01-13 | ₹3.91 | ₹4.12 | ₹3.77 | ₹3.89 | 233,196 |
| 2026-01-12 | ₹3.90 | ₹3.95 | ₹3.66 | ₹3.91 | 110,655 |
| 2026-01-09 | ₹3.80 | ₹3.87 | ₹3.71 | ₹3.76 | 46,289 |
| 2026-01-08 | ₹3.79 | ₹3.92 | ₹3.79 | ₹3.83 | 47,569 |
| 2026-01-07 | ₹3.83 | ₹3.94 | ₹3.68 | ₹3.74 | 126,276 |
| 2026-01-06 | ₹3.73 | ₹4.18 | ₹3.68 | ₹3.90 | 370,589 |
| 2026-01-05 | ₹3.76 | ₹3.76 | ₹3.62 | ₹3.68 | 59,765 |
| 2026-01-02 | ₹3.67 | ₹3.90 | ₹3.67 | ₹3.72 | 253,497 |
| 2026-01-01 | ₹4.18 | ₹4.18 | ₹3.51 | ₹3.66 | 608,515 |
Satchmo Holdings Share Price Performance Analysis (May 2010 - Jul 2026)
SATCH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+44.81%
₹3.66 → ₹5.30
Year to Date
Price Volatility
20.82%
Medium Volatility
Year to Date
Average Daily Volume
180,145
Year to Date Average
BSE Exchange
Satchmo Holdings Share Price History – Frequently Asked Questions
Common questions about SATCH historical data and records. Examine Satchmo Holdings quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Satchmo Holdings (SATCH)?
The all-time high share price of Satchmo Holdings was ₹55.0 recorded on May 13, 2010 on the BSE exchange.
What is the all-time low share price of Satchmo Holdings (SATCH)?
The all-time low share price of Satchmo Holdings was ₹0.6 recorded on March 31, 2020 on the BSE exchange.
How can I download SATCH historical share price data?
You can download Satchmo Holdings 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 SATCH shares?
The highest trading volume day for Satchmo Holdings was 15,396,279 shares traded on May 13, 2010 on the BSE exchange, with share price at ₹50.95.