Satin Creditcare Network Ltd

SATR
🏛️ india →
146.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 141.00 141.00 141.00 141.00 2.5K
09:15 144.05 144.66 144.00 144.66 2.1K
09:16 144.13 144.13 143.99 143.99 1.7K
09:17 143.79 144.66 143.79 144.66 0.6K
09:18 144.50 144.50 144.50 144.50 0.1K
09:19 144.21 144.44 143.79 143.79 0.5K
09:20 143.66 143.66 143.66 143.66 0.0K
09:21 143.51 143.70 143.51 143.70 0.9K
09:22 143.89 143.89 143.89 143.89 0.0K
09:23 143.47 144.10 143.47 144.10 1.8K
09:24 144.10 144.10 144.10 144.10 0.5K
09:25 144.24 144.41 144.24 144.34 0.4K
09:26 144.00 144.00 144.00 144.00 0.3K
09:27 143.61 143.61 143.61 143.61 0.0K
09:30 143.62 143.62 143.39 143.39 3.0K
09:31 143.33 143.33 142.85 143.01 3.0K
09:32 142.73 142.96 142.73 142.96 0.5K
09:33 143.11 143.46 143.11 143.46 0.4K
09:34 143.40 143.40 143.12 143.12 0.4K
09:35 143.56 143.56 143.56 143.56 0.2K
09:36 143.56 143.70 143.56 143.70 2.4K
09:39 143.99 143.99 143.99 143.99 0.2K
09:42 143.99 144.30 143.99 144.30 0.7K
09:43 144.30 144.30 144.30 144.30 0.1K
09:45 144.00 144.00 144.00 144.00 0.5K
09:46 143.95 144.22 143.95 144.22 0.9K
09:48 144.54 144.54 144.54 144.54 0.1K
09:49 144.85 144.85 144.62 144.62 1.5K
09:50 144.77 144.77 144.77 144.77 0.1K
09:51 144.77 144.77 144.77 144.77 0.0K
09:52 144.68 144.68 144.68 144.68 0.0K
09:53 144.32 144.32 144.32 144.32 1.0K
09:54 144.60 144.60 144.60 144.60 0.2K
09:55 144.76 144.76 144.46 144.46 0.0K
09:56 144.84 144.84 144.84 144.84 0.1K
09:59 145.05 145.05 145.05 145.05 1.0K
10:00 145.19 145.29 145.19 145.29 2.0K
10:04 144.76 144.80 144.76 144.80 0.1K
10:06 144.71 144.71 144.71 144.71 0.1K
10:09 144.47 144.47 144.47 144.47 0.4K
10:14 144.54 144.54 144.54 144.54 0.1K
10:16 144.65 144.65 144.65 144.65 0.1K
10:17 144.48 144.48 144.48 144.48 0.2K
10:20 144.44 144.44 144.44 144.44 0.2K
10:22 144.53 144.53 144.53 144.53 2.0K
10:25 144.53 144.62 144.44 144.44 0.2K
10:29 144.44 144.44 144.44 144.44 0.5K
10:31 144.54 144.54 144.54 144.54 0.0K
10:38 144.54 144.54 144.54 144.54 0.0K
10:40 144.54 144.54 144.54 144.54 0.2K
10:41 144.52 144.52 144.52 144.52 0.8K
10:49 144.32 144.32 144.32 144.32 0.1K
10:52 144.34 144.34 144.34 144.34 0.0K
10:55 144.20 144.20 144.20 144.20 0.3K
10:57 144.06 144.06 144.05 144.05 0.2K
11:02 144.00 144.00 144.00 144.00 0.3K
11:03 144.00 144.00 144.00 144.00 0.1K
11:04 143.95 143.95 143.95 143.95 0.3K
11:05 143.88 143.96 143.88 143.96 0.3K
11:06 144.05 144.35 144.05 144.35 0.7K
11:09 144.30 144.30 144.30 144.30 0.0K
11:10 144.24 144.24 144.21 144.21 0.0K
11:16 144.12 144.12 144.12 144.12 0.1K
11:18 144.27 144.27 144.24 144.24 0.0K
11:25 144.00 144.00 144.00 144.00 0.0K
11:33 144.00 144.00 144.00 144.00 0.2K
11:34 143.91 143.91 143.91 143.91 0.1K
11:35 143.90 143.90 143.72 143.72 0.1K
11:38 143.98 143.98 143.98 143.98 0.0K
11:39 143.72 143.72 143.72 143.72 0.0K
11:40 143.95 143.95 143.95 143.95 0.0K
11:42 143.56 143.56 143.56 143.56 0.4K
11:49 143.40 143.40 143.40 143.40 1.3K
11:51 143.23 143.23 143.23 143.23 0.0K
11:55 143.53 143.75 143.53 143.75 0.5K
11:56 144.00 144.00 144.00 144.00 0.1K
12:00 144.00 144.00 144.00 144.00 0.1K
12:05 143.75 143.75 143.75 143.75 0.0K
12:06 143.62 143.62 143.62 143.62 0.1K
12:07 143.23 143.30 143.23 143.30 3.5K
12:09 143.50 143.50 143.49 143.49 0.6K
12:14 143.61 143.61 143.61 143.61 0.1K
12:16 143.46 144.24 143.46 144.24 2.7K
12:17 144.49 144.94 144.49 144.94 2.5K
12:18 144.94 145.29 144.94 145.29 1.5K
12:20 145.29 145.29 145.29 145.29 0.5K
12:21 145.24 145.24 144.58 144.58 0.4K
12:22 144.62 144.62 144.62 144.62 0.1K
12:24 144.69 144.69 144.69 144.69 0.0K
12:27 144.69 144.69 144.69 144.69 0.1K
12:29 143.97 144.12 143.97 143.99 0.4K
12:30 144.34 144.34 144.34 144.34 0.0K
12:31 143.96 143.96 143.96 143.96 0.1K
12:32 143.99 143.99 143.99 143.99 0.1K
12:36 144.25 144.50 144.25 144.50 1.0K
12:39 144.18 144.18 144.18 144.18 0.0K
12:41 144.52 144.52 144.52 144.52 0.0K
12:48 144.15 144.15 144.15 144.15 0.1K
13:00 144.52 144.52 144.52 144.52 0.0K
13:03 144.42 144.61 144.42 144.61 0.5K
13:04 144.91 145.39 144.91 145.39 3.7K
13:05 145.64 145.64 145.64 145.64 0.2K
13:06 144.87 144.87 144.47 144.47 0.7K
13:07 144.50 144.50 144.50 144.50 0.2K
13:15 144.50 144.50 144.50 144.50 0.1K
13:21 144.77 144.77 144.77 144.77 0.1K
13:24 144.42 144.42 144.42 144.42 0.0K
13:25 144.34 144.34 144.34 144.34 0.1K
13:30 144.16 144.16 144.16 144.16 0.4K
13:31 144.44 144.44 144.13 144.13 0.0K
13:32 144.00 144.00 144.00 144.00 0.0K
13:33 144.49 144.49 144.49 144.49 0.5K
13:34 144.00 144.00 144.00 144.00 0.3K
13:37 144.02 144.02 144.02 144.02 0.0K
13:42 144.18 144.18 144.18 144.18 0.0K
13:46 143.78 143.78 143.78 143.78 1.0K
13:47 144.32 144.32 144.32 144.32 0.2K
13:49 144.40 144.64 144.40 144.64 1.2K
13:50 144.25 144.25 144.25 144.25 0.1K
13:51 144.19 144.19 144.19 144.19 0.0K
13:54 144.00 144.32 144.00 144.32 0.5K
13:55 144.32 144.32 144.32 144.32 0.1K
14:00 144.17 144.17 144.17 144.17 0.1K
14:05 143.99 143.99 143.99 143.99 0.5K
14:07 144.10 144.10 144.00 144.00 1.1K
14:09 143.77 143.77 143.77 143.77 0.1K
14:10 144.04 144.04 144.04 144.04 0.0K
14:13 143.83 143.83 143.83 143.83 0.5K
14:16 143.56 143.56 143.56 143.56 0.0K
14:17 143.45 143.53 143.45 143.50 1.9K
14:19 143.68 143.68 143.67 143.67 0.0K
14:20 143.64 143.64 143.64 143.64 0.1K
14:22 143.63 143.63 143.63 143.63 0.0K
14:26 143.71 143.75 143.71 143.75 0.2K
14:27 143.60 143.75 143.60 143.75 0.1K
14:33 143.70 143.70 143.70 143.70 0.2K
14:35 143.69 143.69 143.69 143.69 0.0K
14:36 143.68 143.82 143.68 143.82 0.9K
14:37 143.85 143.85 143.85 143.85 0.4K
14:39 144.02 144.02 144.02 144.02 0.0K
14:40 144.04 144.04 144.04 144.04 1.5K
14:41 144.18 144.18 144.18 144.18 2.5K
14:42 144.25 144.25 144.25 144.25 0.0K
14:43 144.16 144.30 144.16 144.30 0.5K
14:44 144.30 144.50 144.30 144.50 0.4K
14:45 144.42 144.42 144.41 144.41 0.0K
14:46 144.41 144.41 144.35 144.35 0.0K
14:47 144.43 144.43 144.22 144.22 0.1K
14:48 144.32 144.37 144.32 144.32 0.1K
14:49 144.40 144.40 144.40 144.40 0.2K
14:52 144.50 144.50 144.50 144.50 0.0K
14:53 144.40 144.40 144.40 144.40 0.4K
14:54 144.44 144.44 144.44 144.44 0.0K
14:57 144.48 144.48 144.48 144.48 0.0K
14:58 144.61 144.75 144.55 144.75 0.1K
14:59 144.71 144.71 144.22 144.22 0.7K
15:00 144.26 144.99 144.19 144.99 3.1K
15:01 144.83 145.49 144.83 145.49 4.5K
15:02 145.37 145.70 145.37 145.41 1.1K
15:03 145.70 145.70 145.32 145.32 0.2K
15:04 145.25 145.25 144.76 145.00 1.7K
15:05 144.86 145.35 144.86 145.27 0.5K
15:06 145.26 145.40 145.21 145.40 0.7K
15:07 145.50 145.50 145.13 145.13 0.7K
15:08 145.11 145.15 145.11 145.15 0.0K
15:09 145.16 145.16 145.16 145.16 0.0K
15:10 145.04 145.11 144.89 144.89 0.5K
15:12 145.17 145.36 145.17 145.36 0.1K
15:13 145.08 145.10 145.08 145.08 0.0K
15:14 145.07 145.07 145.07 145.07 0.0K
15:16 145.08 145.08 144.35 144.35 5.2K
15:18 145.03 145.03 144.46 144.46 0.7K
15:19 145.29 145.29 144.99 144.99 0.8K
15:20 145.05 145.05 144.99 144.99 0.5K
15:21 145.27 145.27 144.66 144.66 1.0K
15:22 144.99 144.99 144.99 144.99 0.5K
15:23 144.87 145.31 144.87 145.31 1.0K
15:24 144.99 145.20 144.44 145.20 2.6K
15:25 144.33 144.33 144.32 144.32 1.5K
15:26 144.95 144.95 144.38 144.38 0.3K
15:27 144.60 145.03 144.60 144.90 1.0K
15:28 145.03 145.03 145.03 145.03 1.9K
15:29 144.32 145.06 144.32 145.06 1.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 145.50 147.99 144.12 146.85 0.2M
2025-09-26 141.00 145.70 141.00 145.06 0.1M
2025-09-25 143.50 145.59 143.44 145.05 0.1M
2025-09-24 143.50 145.66 143.50 143.86 0.0M
2025-09-23 144.99 145.50 143.10 143.82 0.1M
2025-09-22 146.90 146.90 143.36 144.48 0.1M
2025-09-19 146.43 147.99 144.87 147.00 0.1M
2025-09-18 148.10 148.13 144.60 146.43 0.2M
2025-09-17 148.00 148.00 146.00 147.40 0.1M
2025-09-16 147.38 148.00 145.41 147.32 0.1M
2025-09-15 147.69 149.35 146.10 146.77 0.1M
2025-09-12 147.18 148.00 144.77 147.80 0.1M
2025-09-11 146.39 148.00 146.11 146.59 0.1M
2025-09-10 144.10 148.39 143.66 146.94 0.1M
2025-09-09 146.14 146.45 143.55 144.48 0.1M
2025-09-08 148.03 149.29 144.40 145.14 0.2M
2025-09-05 146.80 148.50 144.00 148.03 0.1M
2025-09-04 146.25 149.05 144.60 146.52 0.3M
2025-09-03 139.70 147.14 139.70 145.72 0.2M
2025-09-02 140.03 142.22 138.18 140.45 0.1M
2025-09-01 136.65 140.44 135.08 139.75 0.2M
2025-08-29 134.50 135.98 133.63 135.29 0.2M
2025-08-28 137.50 137.80 133.01 134.08 0.2M
2025-08-26 138.50 138.83 136.10 136.96 0.2M
2025-08-25 140.99 141.42 138.10 138.80 0.1M
2025-08-22 139.75 142.55 139.75 140.79 0.1M
2025-08-21 140.90 143.19 139.48 139.90 0.2M
2025-08-20 140.69 143.55 139.82 140.54 0.3M
2025-08-19 139.85 141.00 139.81 140.01 0.2M
2025-08-18 142.00 142.06 139.10 140.00 0.3M
2025-08-14 142.00 142.40 139.99 140.35 0.2M
2025-08-13 142.40 142.40 139.97 139.99 0.1M
2025-08-12 141.00 142.88 140.52 140.94 0.2M
2025-08-11 144.98 144.98 140.26 140.50 0.3M
2025-08-08 145.10 145.43 142.06 142.99 0.1M
2025-08-07 142.00 145.48 141.00 142.70 0.2M
2025-08-06 144.01 145.05 141.99 142.48 0.1M
2025-08-05 146.20 146.90 143.75 144.03 0.2M
2025-08-04 144.70 146.50 144.70 145.08 0.1M
2025-08-01 146.69 149.29 144.63 145.06 0.2M
2025-07-31 144.90 147.33 144.90 145.26 0.2M
2025-07-30 146.28 148.98 146.13 146.63 0.2M
2025-07-29 147.60 147.94 145.61 146.15 0.1M
2025-07-28 149.95 151.90 145.12 146.69 0.3M
2025-07-25 157.00 157.01 149.62 149.99 0.4M
2025-07-24 159.29 160.63 156.11 156.48 0.1M
2025-07-23 157.02 159.56 157.02 158.69 0.1M
2025-07-22 159.40 161.10 157.00 157.53 0.1M
2025-07-21 163.80 163.80 158.42 159.40 0.2M
2025-07-18 163.05 164.80 161.16 164.06 0.1M
2025-07-17 165.30 166.99 162.65 163.40 0.1M
2025-07-16 161.99 166.00 161.81 165.30 0.2M
2025-07-15 159.71 162.99 159.54 161.99 0.1M
2025-07-14 162.00 162.63 159.00 159.71 0.1M
2025-07-11 163.98 165.00 160.85 161.63 0.1M
2025-07-10 167.05 169.99 164.00 164.25 0.2M
2025-07-09 165.77 169.00 164.55 165.94 0.1M
2025-07-08 167.50 167.50 163.00 165.77 0.3M
2025-07-07 172.54 173.33 166.05 166.75 0.2M
2025-07-04 166.47 173.45 166.47 172.67 0.7M
2025-07-03 167.35 169.00 165.00 166.47 0.2M
2025-07-02 169.50 171.01 165.00 166.44 0.2M
2025-07-01 168.00 170.58 166.00 168.88 0.2M
2025-06-30 158.47 172.89 158.47 169.67 1.1M
2025-06-27 161.02 161.50 156.46 157.29 0.2M
2025-06-26 160.35 164.11 156.86 159.72 0.4M
2025-06-25 158.99 161.73 157.36 158.48 0.3M
2025-06-24 153.99 168.80 153.44 157.96 2.8M
2025-06-23 149.55 152.39 149.55 152.01 0.1M
2025-06-20 149.17 154.47 149.17 151.62 0.1M
2025-06-19 152.15 154.70 149.10 150.03 0.2M
2025-06-18 154.05 154.99 151.81 152.72 0.1M
2025-06-17 157.05 158.49 153.70 154.44 0.1M
2025-06-16 160.03 161.81 155.00 156.58 0.3M
2025-06-13 159.00 162.62 157.05 159.13 0.2M
2025-06-12 166.60 169.97 161.35 162.62 0.3M
2025-06-11 168.80 169.30 164.52 165.77 0.2M
2025-06-10 163.28 168.80 162.11 167.93 0.3M
2025-06-09 160.30 166.00 159.17 162.48 0.4M
2025-06-06 156.68 161.88 154.92 157.91 0.3M
2025-06-05 155.30 158.50 154.39 155.90 0.2M
2025-06-04 160.30 160.99 154.00 154.93 0.1M
2025-06-03 156.00 161.95 156.00 159.33 0.4M
2025-06-02 154.00 156.99 153.05 153.92 0.1M
2025-05-30 158.03 158.94 154.00 155.67 0.2M
2025-05-29 161.15 161.54 157.05 157.44 0.1M
2025-05-28 159.06 165.00 158.70 160.54 0.3M
2025-05-27 158.05 161.80 156.55 159.06 0.1M
2025-05-26 161.50 164.50 158.65 159.03 0.1M
2025-05-23 162.40 164.47 160.90 162.62 0.1M
2025-05-22 164.20 165.80 160.97 162.07 0.1M
2025-05-21 168.31 168.31 164.45 165.88 0.1M
2025-05-20 175.90 175.90 167.00 168.31 0.1M
2025-05-19 173.50 174.89 169.99 172.70 0.3M
2025-05-16 174.00 174.00 168.50 172.52 0.2M
2025-05-15 173.11 174.35 171.74 173.23 0.2M
2025-05-14 172.31 173.50 171.10 173.11 0.2M
2025-05-13 169.80 173.45 167.21 172.07 0.4M
2025-05-12 170.45 171.25 165.35 168.14 0.4M
2025-05-09 161.35 168.70 161.12 168.20 0.3M
2025-05-08 167.83 169.00 160.20 168.02 0.9M
2025-05-07 163.00 168.90 161.78 167.84 0.5M
2025-05-06 163.90 165.12 160.31 162.76 0.2M
2025-05-05 165.97 165.97 161.28 163.08 0.1M
2025-05-02 164.54 167.00 161.36 164.97 0.2M
2025-04-30 163.90 165.78 159.25 164.54 0.2M
2025-04-29 164.51 166.49 162.10 164.15 0.2M
2025-04-28 161.99 165.44 157.47 164.59 0.3M
2025-04-25 164.20 165.99 158.05 162.60 0.2M
2025-04-24 161.40 166.50 161.40 165.10 0.3M
2025-04-23 164.99 165.86 158.54 163.26 0.1M
2025-04-22 162.69 165.00 160.15 163.20 0.1M
2025-04-21 160.37 165.00 158.27 161.08 0.4M
2025-04-17 155.00 159.80 155.00 159.18 0.2M
2025-04-16 157.00 158.60 153.65 156.49 0.2M
2025-04-15 150.60 156.90 150.60 154.74 0.2M
2025-04-11 149.90 149.90 146.55 149.45 0.1M
2025-04-09 141.00 148.00 141.00 146.26 0.1M
2025-04-08 142.00 144.75 140.00 143.10 0.1M
2025-04-07 133.70 140.40 131.80 139.79 0.2M
2025-04-04 146.87 147.67 141.92 144.72 0.2M
2025-04-03 145.99 149.28 144.71 147.85 0.1M
2025-04-02 150.25 150.25 146.36 146.97 0.1M
2025-04-01 141.00 149.99 141.00 149.27 0.2M
2025-03-28 148.50 148.50 140.10 142.98 0.4M
2025-03-27 138.50 149.99 138.50 147.25 0.7M
2025-03-26 141.99 142.75 138.48 139.53 0.4M
2025-03-25 145.50 146.05 139.86 141.99 0.4M
2025-03-24 147.36 151.59 143.15 144.61 0.3M
2025-03-21 144.00 150.90 143.50 147.87 0.3M
2025-03-20 143.49 145.10 142.61 143.41 0.3M
2025-03-19 140.00 143.64 139.00 142.73 0.3M
2025-03-18 136.85 141.01 136.85 139.63 0.2M
2025-03-17 142.50 143.45 135.25 136.50 0.5M
2025-03-13 143.23 147.09 141.00 142.12 0.3M
2025-03-12 144.02 146.30 142.00 143.23 0.2M
2025-03-11 144.10 146.29 143.10 144.96 0.3M
2025-03-10 146.65 148.50 144.00 146.28 0.3M
2025-03-07 144.50 147.98 143.99 146.65 0.1M
2025-03-06 145.60 148.00 143.77 144.98 0.3M
2025-03-05 145.39 149.39 144.50 146.03 0.3M
2025-03-04 143.20 150.99 139.50 145.77 0.4M
2025-03-03 143.75 145.46 139.56 143.57 0.3M
2025-02-28 145.50 146.78 143.50 145.94 0.2M
2025-02-27 147.58 152.01 145.39 147.73 0.4M
2025-02-25 147.00 149.06 146.00 147.58 0.1M
2025-02-24 145.97 148.18 143.71 147.15 0.1M
2025-02-21 146.60 149.90 144.79 148.89 0.3M
2025-02-20 144.74 147.00 142.10 146.32 0.2M
2025-02-19 141.50 146.00 141.11 144.16 0.2M
2025-02-18 140.70 141.87 139.65 141.24 0.3M
2025-02-17 141.85 142.67 137.40 140.85 0.3M
2025-02-14 143.50 143.90 140.00 141.85 0.3M
2025-02-13 142.00 146.00 141.24 144.23 0.2M
2025-02-12 139.90 142.73 134.22 142.20 0.3M
2025-02-11 142.09 142.95 137.57 140.91 0.4M
2025-02-10 142.01 143.00 138.72 140.43 0.4M
2025-02-07 141.44 145.39 141.12 142.01 0.3M
2025-02-06 148.86 148.86 143.72 144.27 0.2M
2025-02-05 146.30 148.71 145.00 146.34 0.2M
2025-02-04 144.83 148.99 142.85 145.55 0.1M
2025-02-03 144.50 147.48 140.50 143.06 0.2M
2025-02-01 146.80 147.30 144.12 145.62 0.1M
2025-01-31 146.54 147.09 144.34 145.06 0.3M
2025-01-30 145.95 149.21 144.98 145.70 0.3M
2025-01-29 145.44 146.68 144.27 144.94 0.2M
2025-01-28 144.15 146.99 142.55 145.16 0.3M
2025-01-27 145.01 146.60 143.41 144.72 0.2M
2025-01-24 151.30 152.35 147.40 147.86 0.2M
2025-01-23 149.77 155.15 148.29 152.46 0.2M
2025-01-22 150.90 150.90 146.00 147.82 0.1M
2025-01-21 150.50 152.05 148.51 149.36 0.1M
2025-01-20 147.44 152.59 145.21 151.52 0.1M
2025-01-17 146.00 148.39 144.49 146.10 0.1M
2025-01-16 147.99 151.00 146.92 147.83 0.1M
2025-01-15 146.32 148.50 143.81 147.01 0.3M
2025-01-14 145.80 147.99 144.35 145.79 0.2M
2025-01-13 148.65 149.74 138.01 146.04 0.7M
2025-01-10 155.79 155.79 147.95 150.15 0.2M
2025-01-09 155.50 161.51 152.01 152.74 0.3M
2025-01-08 147.50 164.80 146.76 154.96 1.2M
2025-01-07 147.95 149.85 144.70 148.97 0.2M
2025-01-06 153.00 153.00 146.00 146.90 0.1M
2025-01-03 152.25 155.20 152.20 153.03 0.1M
2025-01-02 151.84 155.37 150.50 153.52 0.1M
2025-01-01 150.50 152.38 149.49 151.08 0.1M