Price Data Selection & Download
Satin Creditcare Share Price All Time Records & Statistics (Aug 2015 - May 2026)
2641 daily OHLCV records on NSE from Aug. 2015 to May 2026. For live price, key ratios and fundamentals, see SATIN screener.
Share Price All Time High
₹716.00
July 28, 2016
NSE Exchange
Share Price All Time Low
₹45.15
May 20, 2020
NSE Exchange
Highest Volume Trading Day
31,138,945
May 12, 2026 • ₹225.08
NSE Exchange
Share Price History Data (Aug 2015 - May 2026)
SATIN daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹224.00 | ₹224.48 | ₹215.35 | ₹217.62 | 306,076 |
| 2026-05-20 | ₹221.50 | ₹226.00 | ₹216.92 | ₹222.53 | 481,472 |
| 2026-05-19 | ₹222.00 | ₹224.45 | ₹218.22 | ₹222.31 | 654,917 |
| 2026-05-18 | ₹220.00 | ₹224.18 | ₹213.31 | ₹219.37 | 606,539 |
| 2026-05-15 | ₹225.84 | ₹229.75 | ₹222.51 | ₹223.39 | 588,437 |
| 2026-05-14 | ₹227.80 | ₹228.70 | ₹218.21 | ₹224.80 | 1,051,978 |
| 2026-05-13 | ₹225.01 | ₹234.23 | ₹221.20 | ₹225.45 | 3,007,455 |
| 2026-05-12 | ₹233.30 | ₹245.54 | ₹222.10 | ₹225.08 | 31,138,945 |
| 2026-05-11 | ₹210.51 | ₹220.00 | ₹210.50 | ₹214.68 | 969,040 |
| 2026-05-08 | ₹200.73 | ₹215.50 | ₹200.73 | ₹212.72 | 1,150,232 |
| 2026-05-07 | ₹195.05 | ₹205.50 | ₹195.05 | ₹203.79 | 893,115 |
| 2026-05-06 | ₹189.85 | ₹196.45 | ₹186.80 | ₹193.78 | 722,820 |
| 2026-05-05 | ₹190.89 | ₹190.89 | ₹184.16 | ₹188.28 | 535,891 |
| 2026-05-04 | ₹176.16 | ₹189.80 | ₹176.16 | ₹188.55 | 850,727 |
| 2026-04-30 | ₹181.05 | ₹181.40 | ₹174.72 | ₹176.16 | 304,402 |
| 2026-04-29 | ₹173.01 | ₹183.00 | ₹171.32 | ₹181.45 | 966,405 |
| 2026-04-28 | ₹170.94 | ₹172.50 | ₹169.14 | ₹171.32 | 241,913 |
| 2026-04-27 | ₹168.21 | ₹177.00 | ₹168.21 | ₹172.15 | 520,924 |
| 2026-04-24 | ₹171.40 | ₹171.40 | ₹165.35 | ₹167.37 | 90,136 |
| 2026-04-23 | ₹169.35 | ₹170.91 | ₹166.30 | ₹169.00 | 106,310 |
| 2026-04-22 | ₹172.55 | ₹175.51 | ₹169.00 | ₹170.40 | 158,340 |
| 2026-04-21 | ₹168.56 | ₹176.00 | ₹168.56 | ₹172.55 | 474,098 |
| 2026-04-20 | ₹176.20 | ₹178.00 | ₹168.00 | ₹169.03 | 560,830 |
| 2026-04-17 | ₹163.77 | ₹178.25 | ₹160.41 | ₹175.49 | 1,279,265 |
| 2026-04-16 | ₹161.80 | ₹163.86 | ₹160.02 | ₹161.67 | 187,293 |
| 2026-04-15 | ₹162.00 | ₹166.90 | ₹159.10 | ₹160.24 | 201,608 |
| 2026-04-13 | ₹153.65 | ₹163.80 | ₹152.38 | ₹161.55 | 266,014 |
| 2026-04-10 | ₹156.15 | ₹162.00 | ₹156.12 | ₹159.52 | 309,720 |
| 2026-04-09 | ₹157.78 | ₹158.80 | ₹152.56 | ₹156.15 | 113,587 |
| 2026-04-08 | ₹152.55 | ₹156.50 | ₹148.00 | ₹155.99 | 223,291 |
| 2026-04-07 | ₹146.12 | ₹148.07 | ₹144.51 | ₹146.84 | 33,862 |
| 2026-04-06 | ₹144.20 | ₹146.80 | ₹143.26 | ₹145.08 | 61,080 |
| 2026-04-02 | ₹149.80 | ₹149.80 | ₹142.15 | ₹145.60 | 90,091 |
| 2026-04-01 | ₹140.20 | ₹148.00 | ₹140.20 | ₹146.38 | 70,909 |
| 2026-03-30 | ₹140.00 | ₹142.50 | ₹136.00 | ₹139.87 | 368,358 |
| 2026-03-27 | ₹145.06 | ₹145.06 | ₹141.15 | ₹142.67 | 350,549 |
| 2026-03-25 | ₹143.21 | ₹146.85 | ₹142.64 | ₹146.53 | 115,435 |
| 2026-03-24 | ₹145.47 | ₹145.47 | ₹138.60 | ₹142.56 | 215,669 |
| 2026-03-23 | ₹143.01 | ₹148.45 | ₹141.10 | ₹142.62 | 361,332 |
| 2026-03-20 | ₹147.01 | ₹148.92 | ₹144.62 | ₹145.16 | 103,535 |
| 2026-03-19 | ₹145.83 | ₹147.77 | ₹145.23 | ₹147.00 | 67,321 |
| 2026-03-18 | ₹144.80 | ₹149.00 | ₹144.80 | ₹148.05 | 57,993 |
| 2026-03-17 | ₹144.58 | ₹147.00 | ₹144.09 | ₹144.78 | 95,061 |
| 2026-03-16 | ₹144.04 | ₹146.80 | ₹143.00 | ₹144.58 | 140,599 |
| 2026-03-13 | ₹146.01 | ₹147.00 | ₹143.15 | ₹144.04 | 176,420 |
| 2026-03-12 | ₹147.50 | ₹148.76 | ₹145.82 | ₹147.03 | 96,180 |
| 2026-03-11 | ₹147.50 | ₹151.90 | ₹145.94 | ₹149.70 | 76,282 |
| 2026-03-10 | ₹146.30 | ₹150.80 | ₹146.30 | ₹148.19 | 50,529 |
| 2026-03-09 | ₹145.00 | ₹150.99 | ₹144.99 | ₹146.20 | 120,507 |
| 2026-03-06 | ₹152.74 | ₹153.43 | ₹150.01 | ₹150.99 | 155,359 |
| 2026-03-05 | ₹149.60 | ₹155.80 | ₹149.60 | ₹153.01 | 89,403 |
| 2026-03-04 | ₹148.00 | ₹152.00 | ₹147.50 | ₹150.08 | 176,865 |
| 2026-03-02 | ₹144.15 | ₹155.56 | ₹144.15 | ₹152.50 | 165,198 |
| 2026-02-27 | ₹153.95 | ₹160.90 | ₹150.61 | ₹154.72 | 309,508 |
| 2026-02-26 | ₹154.93 | ₹158.40 | ₹152.06 | ₹154.76 | 119,227 |
| 2026-02-25 | ₹154.20 | ₹154.64 | ₹152.00 | ₹153.94 | 47,067 |
| 2026-02-24 | ₹154.99 | ₹158.39 | ₹150.96 | ₹154.76 | 169,664 |
| 2026-02-23 | ₹153.20 | ₹155.00 | ₹151.15 | ₹154.23 | 117,459 |
| 2026-02-20 | ₹154.14 | ₹155.59 | ₹150.58 | ₹154.90 | 100,009 |
| 2026-02-19 | ₹156.60 | ₹156.72 | ₹153.11 | ₹153.98 | 561,304 |
| 2026-02-18 | ₹153.16 | ₹163.95 | ₹153.16 | ₹157.48 | 201,353 |
| 2026-02-17 | ₹151.56 | ₹155.65 | ₹150.84 | ₹155.16 | 98,902 |
| 2026-02-16 | ₹151.60 | ₹156.59 | ₹150.02 | ₹151.56 | 87,991 |
| 2026-02-13 | ₹153.39 | ₹155.38 | ₹152.21 | ₹154.33 | 94,783 |
| 2026-02-12 | ₹156.22 | ₹158.50 | ₹153.25 | ₹155.69 | 58,110 |
| 2026-02-11 | ₹156.60 | ₹159.60 | ₹154.88 | ₹156.06 | 94,156 |
| 2026-02-10 | ₹158.50 | ₹160.90 | ₹156.60 | ₹157.16 | 89,049 |
| 2026-02-09 | ₹159.88 | ₹162.80 | ₹157.90 | ₹158.35 | 341,838 |
| 2026-02-06 | ₹158.45 | ₹160.00 | ₹158.45 | ₹159.88 | 91,470 |
| 2026-02-05 | ₹158.46 | ₹160.89 | ₹156.85 | ₹159.25 | 79,156 |
| 2026-02-04 | ₹157.71 | ₹160.64 | ₹155.70 | ₹158.46 | 93,101 |
| 2026-02-03 | ₹159.00 | ₹162.00 | ₹154.00 | ₹156.92 | 115,712 |
| 2026-02-02 | ₹158.60 | ₹158.61 | ₹152.20 | ₹154.01 | 127,214 |
| 2026-02-01 | ₹158.35 | ₹158.35 | ₹153.00 | ₹154.02 | 85,146 |
| 2026-01-30 | ₹154.50 | ₹159.17 | ₹153.13 | ₹158.35 | 174,160 |
| 2026-01-29 | ₹164.00 | ₹166.00 | ₹151.60 | ₹154.27 | 687,804 |
| 2026-01-28 | ₹156.03 | ₹162.70 | ₹152.70 | ₹158.55 | 548,243 |
| 2026-01-27 | ₹152.20 | ₹156.79 | ₹150.00 | ₹153.47 | 227,660 |
| 2026-01-23 | ₹149.31 | ₹152.93 | ₹149.25 | ₹152.13 | 122,459 |
| 2026-01-22 | ₹149.20 | ₹152.45 | ₹149.20 | ₹150.04 | 229,590 |
| 2026-01-21 | ₹148.42 | ₹152.75 | ₹145.51 | ₹149.44 | 224,080 |
| 2026-01-20 | ₹150.93 | ₹152.49 | ₹146.75 | ₹148.72 | 198,049 |
| 2026-01-19 | ₹149.30 | ₹155.99 | ₹148.10 | ₹151.48 | 221,215 |
| 2026-01-16 | ₹150.70 | ₹153.00 | ₹149.65 | ₹150.80 | 134,138 |
| 2026-01-14 | ₹150.00 | ₹152.00 | ₹149.06 | ₹151.38 | 65,675 |
| 2026-01-13 | ₹148.30 | ₹156.50 | ₹146.33 | ₹150.94 | 103,519 |
| 2026-01-12 | ₹149.66 | ₹149.85 | ₹143.71 | ₹148.30 | 157,144 |
| 2026-01-09 | ₹150.08 | ₹150.08 | ₹145.64 | ₹149.66 | 123,549 |
| 2026-01-08 | ₹150.00 | ₹151.60 | ₹148.54 | ₹149.63 | 146,866 |
| 2026-01-07 | ₹149.20 | ₹151.49 | ₹149.00 | ₹150.24 | 111,644 |
| 2026-01-06 | ₹145.62 | ₹151.00 | ₹145.50 | ₹149.40 | 114,593 |
| 2026-01-05 | ₹144.64 | ₹146.83 | ₹143.23 | ₹145.98 | 120,197 |
| 2026-01-02 | ₹144.00 | ₹145.40 | ₹143.69 | ₹144.64 | 78,831 |
| 2026-01-01 | ₹144.00 | ₹144.70 | ₹143.09 | ₹144.29 | 31,470 |
Satin Creditcare Share Price Performance Analysis (Aug 2015 - May 2026)
SATIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+50.82%
₹144.29 → ₹217.62
Year to Date
Price Volatility
14.12%
Low Volatility
Year to Date
Average Daily Volume
628,760
Year to Date Average
NSE Exchange
Satin Creditcare Share Price History – Frequently Asked Questions
Common questions about SATIN historical data and records. Explore SATIN value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Satin Creditcare (SATIN)?
The all-time high share price of Satin Creditcare was ₹716.0 recorded on July 28, 2016 on the NSE exchange.
What is the all-time low share price of Satin Creditcare (SATIN)?
The all-time low share price of Satin Creditcare was ₹45.15 recorded on May 20, 2020 on the NSE exchange.
How can I download SATIN historical share price data?
You can download Satin Creditcare 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 SATIN shares?
The highest trading volume day for Satin Creditcare was 31,138,945 shares traded on May 12, 2026 on the NSE exchange, with share price at ₹225.08.