Price Data Selection & Download
Satia Industries Share Price All Time Records & Statistics (Jul 2019 - Jul 2026)
1729 daily OHLCV records on NSE from July 2019 to July 2026.
Share Price All Time High
₹164.30
October 31, 2022
NSE Exchange
Share Price All Time Low
₹50.10
March 25, 2020
NSE Exchange
Highest Volume Trading Day
11,535,017
August 11, 2023 • ₹124.05
NSE Exchange
Share Price History Data (Jul 2019 - Jul 2026)
SATIA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹61.55 | ₹62.28 | ₹60.10 | ₹60.45 | 85,926 |
| 2026-07-23 | ₹58.85 | ₹62.99 | ₹58.85 | ₹62.54 | 375,339 |
| 2026-07-22 | ₹59.90 | ₹59.90 | ₹56.81 | ₹58.92 | 153,250 |
| 2026-07-21 | ₹60.50 | ₹60.50 | ₹57.71 | ₹57.97 | 75,583 |
| 2026-07-20 | ₹60.16 | ₹60.80 | ₹58.54 | ₹59.46 | 202,520 |
| 2026-07-17 | ₹60.90 | ₹61.00 | ₹59.00 | ₹60.16 | 282,540 |
| 2026-07-16 | ₹55.52 | ₹62.45 | ₹54.57 | ₹61.75 | 990,182 |
| 2026-07-15 | ₹55.33 | ₹56.04 | ₹54.66 | ₹55.04 | 45,910 |
| 2026-07-14 | ₹54.63 | ₹55.50 | ₹54.00 | ₹54.92 | 39,056 |
| 2026-07-13 | ₹54.51 | ₹55.94 | ₹54.40 | ₹55.39 | 55,529 |
| 2026-07-10 | ₹54.35 | ₹55.95 | ₹54.30 | ₹55.43 | 41,790 |
| 2026-07-09 | ₹53.00 | ₹54.73 | ₹53.00 | ₹54.31 | 38,793 |
| 2026-07-08 | ₹55.60 | ₹55.60 | ₹53.22 | ₹53.67 | 83,993 |
| 2026-07-07 | ₹56.25 | ₹56.88 | ₹55.15 | ₹55.76 | 60,491 |
| 2026-07-06 | ₹56.00 | ₹57.20 | ₹55.01 | ₹56.52 | 103,597 |
| 2026-07-03 | ₹56.35 | ₹56.50 | ₹55.00 | ₹55.26 | 81,835 |
| 2026-07-02 | ₹56.33 | ₹56.89 | ₹55.56 | ₹56.08 | 45,316 |
| 2026-07-01 | ₹54.50 | ₹56.30 | ₹54.30 | ₹56.02 | 97,116 |
| 2026-06-30 | ₹53.99 | ₹55.00 | ₹53.57 | ₹54.50 | 86,422 |
| 2026-06-29 | ₹55.55 | ₹55.92 | ₹53.68 | ₹53.99 | 135,780 |
| 2026-06-25 | ₹55.55 | ₹57.19 | ₹55.53 | ₹55.79 | 53,403 |
| 2026-06-24 | ₹56.40 | ₹56.86 | ₹55.10 | ₹55.55 | 72,525 |
| 2026-06-23 | ₹56.88 | ₹57.50 | ₹55.55 | ₹56.07 | 94,537 |
| 2026-06-22 | ₹56.40 | ₹56.74 | ₹55.70 | ₹56.41 | 79,078 |
| 2026-06-19 | ₹55.40 | ₹56.23 | ₹55.16 | ₹55.50 | 46,322 |
| 2026-06-18 | ₹55.80 | ₹56.90 | ₹55.41 | ₹55.73 | 64,302 |
| 2026-06-17 | ₹55.82 | ₹57.00 | ₹55.10 | ₹55.90 | 142,017 |
| 2026-06-16 | ₹55.82 | ₹56.62 | ₹54.85 | ₹55.47 | 113,534 |
| 2026-06-15 | ₹55.11 | ₹57.27 | ₹55.11 | ₹55.55 | 91,499 |
| 2026-06-12 | ₹53.25 | ₹54.88 | ₹53.22 | ₹54.54 | 28,413 |
| 2026-06-11 | ₹53.60 | ₹54.22 | ₹52.20 | ₹52.60 | 181,040 |
| 2026-06-10 | ₹55.99 | ₹55.99 | ₹52.62 | ₹53.49 | 172,747 |
| 2026-06-09 | ₹55.10 | ₹55.98 | ₹54.12 | ₹54.71 | 62,635 |
| 2026-06-08 | ₹53.55 | ₹55.69 | ₹53.55 | ₹54.32 | 92,209 |
| 2026-06-05 | ₹55.11 | ₹56.80 | ₹53.84 | ₹54.07 | 209,118 |
| 2026-06-04 | ₹55.40 | ₹56.98 | ₹55.16 | ₹55.38 | 127,648 |
| 2026-06-03 | ₹55.71 | ₹56.90 | ₹55.40 | ₹56.19 | 99,816 |
| 2026-06-02 | ₹55.60 | ₹56.95 | ₹55.14 | ₹55.99 | 106,547 |
| 2026-06-01 | ₹58.48 | ₹58.50 | ₹55.55 | ₹55.87 | 141,295 |
| 2026-05-29 | ₹57.75 | ₹58.65 | ₹57.47 | ₹57.50 | 126,117 |
| 2026-05-27 | ₹57.90 | ₹59.29 | ₹57.26 | ₹58.64 | 241,642 |
| 2026-05-26 | ₹58.88 | ₹59.85 | ₹57.05 | ₹57.78 | 168,742 |
| 2026-05-25 | ₹62.20 | ₹63.00 | ₹55.00 | ₹58.88 | 1,009,729 |
| 2026-05-22 | ₹64.61 | ₹64.99 | ₹63.80 | ₹64.54 | 36,672 |
| 2026-05-21 | ₹64.50 | ₹65.48 | ₹64.20 | ₹64.61 | 56,861 |
| 2026-05-20 | ₹63.76 | ₹64.47 | ₹62.71 | ₹64.10 | 41,627 |
| 2026-05-19 | ₹64.33 | ₹64.58 | ₹63.02 | ₹64.07 | 48,225 |
| 2026-05-18 | ₹63.39 | ₹63.57 | ₹62.01 | ₹63.10 | 58,007 |
| 2026-05-15 | ₹65.50 | ₹65.65 | ₹63.60 | ₹63.80 | 71,658 |
| 2026-05-14 | ₹66.67 | ₹68.09 | ₹64.51 | ₹64.95 | 109,099 |
| 2026-05-13 | ₹67.16 | ₹67.91 | ₹66.21 | ₹66.68 | 124,027 |
| 2026-05-12 | ₹69.44 | ₹69.51 | ₹66.59 | ₹67.16 | 86,141 |
| 2026-05-11 | ₹69.90 | ₹70.90 | ₹69.15 | ₹69.45 | 61,404 |
| 2026-05-08 | ₹71.50 | ₹71.89 | ₹69.62 | ₹70.92 | 82,035 |
| 2026-05-07 | ₹69.34 | ₹72.12 | ₹69.34 | ₹71.30 | 173,164 |
| 2026-05-06 | ₹70.20 | ₹70.20 | ₹67.91 | ₹69.34 | 96,197 |
| 2026-05-05 | ₹67.08 | ₹70.00 | ₹67.08 | ₹69.10 | 54,142 |
| 2026-05-04 | ₹68.89 | ₹68.89 | ₹67.14 | ₹68.58 | 76,056 |
| 2026-04-30 | ₹69.06 | ₹69.06 | ₹66.43 | ₹67.97 | 64,167 |
| 2026-04-29 | ₹69.89 | ₹71.10 | ₹66.71 | ₹68.21 | 91,055 |
| 2026-04-28 | ₹70.28 | ₹72.20 | ₹69.25 | ₹69.69 | 77,629 |
| 2026-04-27 | ₹71.57 | ₹72.08 | ₹70.01 | ₹70.28 | 95,641 |
| 2026-04-24 | ₹72.25 | ₹72.90 | ₹69.81 | ₹71.00 | 137,264 |
| 2026-04-23 | ₹74.94 | ₹75.39 | ₹72.26 | ₹73.06 | 187,292 |
| 2026-04-22 | ₹66.20 | ₹75.05 | ₹66.20 | ₹74.45 | 787,319 |
| 2026-04-21 | ₹64.31 | ₹68.00 | ₹63.10 | ₹67.08 | 277,997 |
| 2026-04-20 | ₹66.50 | ₹67.88 | ₹63.15 | ₹64.44 | 247,700 |
| 2026-04-17 | ₹66.56 | ₹68.09 | ₹65.99 | ₹66.70 | 169,802 |
| 2026-04-16 | ₹66.00 | ₹67.77 | ₹65.46 | ₹66.56 | 167,592 |
| 2026-04-15 | ₹64.11 | ₹68.16 | ₹64.11 | ₹65.76 | 384,425 |
| 2026-04-13 | ₹62.10 | ₹65.44 | ₹62.10 | ₹63.92 | 182,895 |
| 2026-04-10 | ₹64.75 | ₹65.00 | ₹62.91 | ₹64.34 | 90,038 |
| 2026-04-09 | ₹64.73 | ₹64.73 | ₹62.42 | ₹63.21 | 51,032 |
| 2026-04-08 | ₹62.46 | ₹65.60 | ₹62.11 | ₹64.05 | 133,832 |
| 2026-04-07 | ₹60.41 | ₹61.90 | ₹59.26 | ₹60.89 | 290,042 |
| 2026-04-06 | ₹58.79 | ₹61.00 | ₹57.17 | ₹60.41 | 138,986 |
| 2026-04-02 | ₹56.10 | ₹57.80 | ₹54.17 | ₹57.36 | 86,265 |
| 2026-04-01 | ₹54.70 | ₹56.19 | ₹52.25 | ₹55.71 | 125,811 |
| 2026-03-30 | ₹54.70 | ₹54.70 | ₹50.80 | ₹51.16 | 374,534 |
| 2026-03-27 | ₹57.20 | ₹57.23 | ₹54.00 | ₹54.27 | 488,946 |
| 2026-03-25 | ₹57.00 | ₹58.48 | ₹57.00 | ₹57.23 | 424,404 |
| 2026-03-24 | ₹57.05 | ₹58.91 | ₹56.12 | ₹56.97 | 197,889 |
| 2026-03-23 | ₹59.74 | ₹59.74 | ₹56.88 | ₹57.13 | 161,604 |
| 2026-03-20 | ₹59.01 | ₹61.44 | ₹59.01 | ₹59.78 | 145,431 |
| 2026-03-19 | ₹59.60 | ₹59.66 | ₹58.05 | ₹58.49 | 93,857 |
| 2026-03-18 | ₹59.00 | ₹60.30 | ₹59.00 | ₹59.84 | 100,305 |
| 2026-03-17 | ₹59.65 | ₹60.50 | ₹58.42 | ₹59.09 | 169,753 |
| 2026-03-16 | ₹59.79 | ₹60.72 | ₹58.50 | ₹59.49 | 145,647 |
| 2026-03-13 | ₹62.00 | ₹63.12 | ₹59.06 | ₹59.92 | 154,745 |
| 2026-03-12 | ₹62.10 | ₹63.51 | ₹60.76 | ₹62.32 | 130,851 |
| 2026-03-11 | ₹61.09 | ₹63.25 | ₹61.09 | ₹62.63 | 134,157 |
| 2026-03-10 | ₹61.50 | ₹63.45 | ₹61.00 | ₹62.09 | 102,054 |
| 2026-03-09 | ₹62.00 | ₹62.25 | ₹59.85 | ₹61.31 | 96,620 |
| 2026-03-06 | ₹61.99 | ₹62.50 | ₹61.75 | ₹62.03 | 22,953 |
| 2026-03-05 | ₹62.15 | ₹64.00 | ₹61.80 | ₹62.26 | 47,921 |
| 2026-03-04 | ₹63.00 | ₹63.35 | ₹61.91 | ₹62.13 | 74,536 |
| 2026-03-02 | ₹62.00 | ₹64.49 | ₹62.00 | ₹63.36 | 151,006 |
| 2026-02-27 | ₹63.37 | ₹67.00 | ₹63.37 | ₹66.24 | 91,044 |
| 2026-02-26 | ₹64.00 | ₹65.55 | ₹64.00 | ₹64.63 | 89,144 |
| 2026-02-25 | ₹64.96 | ₹66.15 | ₹64.16 | ₹64.56 | 54,998 |
| 2026-02-24 | ₹65.06 | ₹65.06 | ₹63.00 | ₹64.63 | 60,463 |
| 2026-02-23 | ₹66.40 | ₹67.05 | ₹64.80 | ₹65.07 | 85,585 |
| 2026-02-20 | ₹67.50 | ₹67.99 | ₹66.10 | ₹66.33 | 96,701 |
| 2026-02-19 | ₹68.61 | ₹68.97 | ₹67.12 | ₹67.41 | 105,590 |
| 2026-02-18 | ₹68.00 | ₹69.98 | ₹67.52 | ₹68.97 | 100,499 |
| 2026-02-17 | ₹67.76 | ₹70.20 | ₹66.30 | ₹68.22 | 149,384 |
| 2026-02-16 | ₹67.33 | ₹70.90 | ₹67.10 | ₹67.76 | 154,270 |
| 2026-02-13 | ₹66.20 | ₹69.81 | ₹65.20 | ₹67.33 | 244,438 |
| 2026-02-12 | ₹64.81 | ₹68.40 | ₹64.00 | ₹66.19 | 294,157 |
| 2026-02-11 | ₹62.50 | ₹66.16 | ₹62.40 | ₹64.81 | 111,901 |
| 2026-02-10 | ₹62.56 | ₹64.47 | ₹62.56 | ₹63.07 | 70,660 |
| 2026-02-09 | ₹63.00 | ₹63.37 | ₹61.52 | ₹62.68 | 67,352 |
| 2026-02-06 | ₹62.22 | ₹62.55 | ₹60.32 | ₹61.23 | 71,138 |
| 2026-02-05 | ₹61.30 | ₹64.30 | ₹61.30 | ₹62.22 | 95,426 |
| 2026-02-04 | ₹61.00 | ₹63.53 | ₹59.72 | ₹62.76 | 156,879 |
| 2026-02-03 | ₹60.37 | ₹61.83 | ₹59.81 | ₹60.05 | 153,661 |
| 2026-02-02 | ₹61.00 | ₹61.00 | ₹59.00 | ₹60.16 | 101,095 |
| 2026-02-01 | ₹60.22 | ₹61.75 | ₹60.00 | ₹60.93 | 66,529 |
| 2026-01-30 | ₹59.25 | ₹60.61 | ₹58.00 | ₹59.99 | 328,559 |
| 2026-01-29 | ₹61.14 | ₹61.33 | ₹58.40 | ₹59.16 | 176,448 |
| 2026-01-28 | ₹59.25 | ₹61.52 | ₹59.14 | ₹61.14 | 58,120 |
| 2026-01-27 | ₹59.99 | ₹60.50 | ₹58.66 | ₹59.43 | 63,971 |
| 2026-01-23 | ₹64.79 | ₹64.79 | ₹58.91 | ₹59.66 | 233,607 |
| 2026-01-22 | ₹62.10 | ₹64.55 | ₹61.50 | ₹64.41 | 85,050 |
| 2026-01-21 | ₹63.01 | ₹63.45 | ₹61.57 | ₹61.85 | 75,775 |
| 2026-01-20 | ₹64.99 | ₹65.01 | ₹63.10 | ₹63.55 | 73,899 |
| 2026-01-19 | ₹64.53 | ₹65.86 | ₹64.00 | ₹64.62 | 71,867 |
| 2026-01-16 | ₹67.01 | ₹67.17 | ₹65.61 | ₹65.88 | 46,543 |
| 2026-01-14 | ₹66.00 | ₹68.59 | ₹66.00 | ₹67.48 | 63,569 |
| 2026-01-13 | ₹66.13 | ₹67.20 | ₹65.97 | ₹66.92 | 53,958 |
| 2026-01-12 | ₹65.00 | ₹67.00 | ₹63.08 | ₹66.34 | 117,137 |
| 2026-01-09 | ₹65.75 | ₹66.00 | ₹65.00 | ₹65.05 | 36,047 |
| 2026-01-08 | ₹65.26 | ₹66.55 | ₹65.26 | ₹66.07 | 61,895 |
| 2026-01-07 | ₹65.90 | ₹67.30 | ₹65.07 | ₹66.55 | 39,992 |
| 2026-01-06 | ₹67.30 | ₹68.06 | ₹65.61 | ₹66.76 | 54,582 |
| 2026-01-05 | ₹67.09 | ₹68.49 | ₹66.50 | ₹67.88 | 74,850 |
| 2026-01-02 | ₹66.20 | ₹67.49 | ₹66.20 | ₹67.09 | 49,822 |
| 2026-01-01 | ₹66.20 | ₹66.89 | ₹66.02 | ₹66.72 | 33,434 |
Satia Industries Share Price Performance Analysis (Jul 2019 - Jul 2026)
SATIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.40%
₹66.72 → ₹60.45
Year to Date
Price Volatility
8.32%
Low Volatility
Year to Date
Average Daily Volume
137,719
Year to Date Average
NSE Exchange
Satia Industries Share Price History – Frequently Asked Questions
Common questions about SATIA historical data and records. For live price, key ratios and fundamentals, see SATIA screener.
What is the all-time high share price of Satia Industries (SATIA)?
The all-time high share price of Satia Industries was ₹164.3 recorded on October 31, 2022 on the NSE exchange.
What is the all-time low share price of Satia Industries (SATIA)?
The all-time low share price of Satia Industries was ₹50.1 recorded on March 25, 2020 on the NSE exchange.
How can I download SATIA historical share price data?
You can download Satia Industries 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 SATIA shares?
The highest trading volume day for Satia Industries was 11,535,017 shares traded on August 11, 2023 on the NSE exchange, with share price at ₹124.05.