Satin Creditcare Network Ltd

SATR
🏛️ india →
144.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 86.20 93.45 86.20 89.60 0.1M
2021-12-30 85.40 88.20 85.30 86.20 0.0M
2021-12-29 84.85 87.00 83.70 85.85 0.0M
2021-12-28 86.80 88.25 83.75 84.40 0.1M
2021-12-27 88.90 89.00 85.10 86.05 0.0M
2021-12-24 91.50 91.55 87.70 88.50 0.0M
2021-12-23 93.95 95.00 90.00 90.60 0.0M
2021-12-22 92.00 93.75 91.70 93.35 0.0M
2021-12-21 92.80 94.90 87.00 90.75 0.0M
2021-12-20 95.85 95.85 88.00 89.10 0.1M
2021-12-17 102.15 102.45 93.05 97.30 0.1M
2021-12-16 112.05 112.35 101.25 102.85 0.1M
2021-12-15 102.50 115.00 101.00 110.45 0.1M
2021-12-14 100.00 106.15 99.70 101.60 0.1M
2021-12-13 98.20 102.00 93.75 101.10 0.1M
2021-12-10 96.10 100.45 94.60 97.85 0.1M
2021-12-09 83.75 97.00 83.00 95.85 0.1M
2021-12-08 87.85 88.05 82.50 83.65 0.0M
2021-12-07 77.80 89.95 77.80 88.40 0.2M
2021-12-06 78.60 82.10 75.50 76.00 0.1M
2021-12-03 75.05 80.85 74.80 79.90 0.1M
2021-12-02 70.60 78.70 70.00 74.35 0.1M
2021-12-01 69.05 70.30 67.75 69.85 0.0M
2021-11-30 71.70 72.20 67.90 68.30 0.0M
2021-11-29 70.10 72.50 66.70 70.65 0.0M
2021-11-26 72.50 73.00 70.00 70.25 0.0M
2021-11-25 72.00 73.05 71.55 72.90 0.0M
2021-11-24 72.00 73.25 72.00 72.10 0.0M
2021-11-23 72.70 72.70 70.50 71.90 0.0M
2021-11-22 73.05 73.25 70.65 71.75 0.0M
2021-11-18 75.25 76.00 73.50 74.35 0.0M
2021-11-17 70.60 76.40 68.70 75.50 0.0M
2021-11-16 73.40 73.55 69.00 70.60 0.0M
2021-11-15 75.05 75.05 71.35 73.00 0.0M
2021-11-12 74.30 74.95 73.05 73.60 0.0M
2021-11-11 75.00 75.20 74.05 74.70 0.0M
2021-11-10 75.15 75.70 74.70 75.00 0.0M
2021-11-09 74.75 77.00 72.90 75.25 0.0M
2021-11-08 75.40 75.40 74.40 74.90 0.0M
2021-11-04 74.95 75.55 74.00 75.20 0.0M
2021-11-03 74.50 75.00 73.65 74.25 0.0M
2021-11-02 76.35 76.40 74.15 74.55 0.0M
2021-11-01 75.90 77.50 75.00 76.65 0.0M
2021-10-29 78.35 78.35 74.15 75.60 0.0M
2021-10-28 78.80 78.80 75.35 75.70 0.0M
2021-10-27 77.75 79.30 77.10 78.35 0.0M
2021-10-26 75.75 77.80 74.25 77.25 0.0M
2021-10-25 75.65 76.30 74.05 75.60 0.0M
2021-10-22 75.60 76.50 74.65 75.80 0.0M
2021-10-21 76.05 76.25 75.05 75.40 0.0M
2021-10-20 76.45 76.90 75.80 76.40 0.0M
2021-10-19 78.65 79.35 77.00 77.10 0.0M
2021-10-18 77.45 78.90 76.00 77.60 0.0M
2021-10-14 79.40 79.40 77.15 77.40 0.0M
2021-10-13 78.70 79.40 77.50 78.50 0.0M
2021-10-12 78.35 79.00 77.70 78.25 0.0M
2021-10-11 78.85 79.30 77.80 78.50 0.0M
2021-10-08 79.45 79.55 78.60 78.90 0.0M
2021-10-07 80.10 80.10 78.15 79.10 0.0M
2021-10-06 78.80 80.00 78.05 78.95 0.0M
2021-10-05 77.35 79.40 77.35 78.75 0.0M
2021-10-04 78.95 79.70 77.20 77.70 0.0M
2021-10-01 78.95 78.95 77.20 78.55 0.0M
2021-09-30 77.50 78.05 76.20 77.80 0.0M
2021-09-29 73.85 79.95 73.55 76.15 0.0M
2021-09-28 74.50 75.00 73.00 74.05 0.0M
2021-09-27 74.25 75.20 73.60 73.80 0.0M
2021-09-24 77.00 77.25 74.10 74.95 0.0M
2021-09-23 77.15 77.15 75.70 76.30 0.0M
2021-09-22 75.05 77.40 73.20 75.95 0.0M
2021-09-21 76.25 76.90 74.45 75.50 0.0M
2021-09-20 77.50 78.00 76.05 76.30 0.0M
2021-09-17 78.80 79.80 77.10 77.80 0.0M
2021-09-16 77.15 79.75 77.15 78.40 0.0M
2021-09-15 78.30 79.80 78.30 78.60 0.0M
2021-09-14 77.30 80.15 76.35 78.75 0.0M
2021-09-13 77.70 77.80 75.05 77.20 0.0M
2021-09-09 79.20 79.55 77.50 77.70 0.0M
2021-09-08 79.00 79.50 77.45 77.65 0.0M
2021-09-07 80.75 81.00 77.70 78.35 0.1M
2021-09-06 79.25 80.65 78.50 80.10 0.0M
2021-09-03 81.15 81.25 77.90 78.30 0.0M
2021-09-02 80.65 81.00 79.20 80.30 0.0M
2021-09-01 80.00 80.65 78.25 78.90 0.0M
2021-08-31 78.70 83.10 75.05 80.00 0.0M
2021-08-30 83.55 83.55 78.65 79.90 0.0M
2021-08-27 78.70 81.95 77.25 80.55 0.0M
2021-08-26 79.55 79.55 77.65 78.35 0.0M
2021-08-25 76.25 80.25 75.40 78.70 0.0M
2021-08-24 70.80 77.00 69.55 76.65 0.0M
2021-08-23 75.00 75.00 68.95 69.85 0.0M
2021-08-20 74.45 75.20 72.20 73.60 0.0M
2021-08-18 75.95 77.35 75.00 75.50 0.0M
2021-08-17 78.55 79.30 74.00 75.65 0.0M
2021-08-16 79.55 80.50 78.50 78.55 0.0M
2021-08-13 79.80 81.55 79.30 79.65 0.0M
2021-08-12 79.75 80.95 79.20 79.90 0.0M
2021-08-11 80.15 80.50 76.20 80.20 0.0M
2021-08-10 82.00 82.55 75.00 78.55 0.1M
2021-08-09 85.75 88.25 80.75 83.65 0.1M
2021-08-06 84.75 89.50 84.15 85.15 0.0M
2021-08-05 85.60 85.80 83.30 83.80 0.0M
2021-08-04 85.30 86.50 84.25 85.30 0.0M
2021-08-03 86.95 87.05 85.05 85.40 0.0M
2021-08-02 87.55 87.55 85.65 86.30 0.0M
2021-07-30 87.15 88.60 86.30 86.55 0.0M
2021-07-29 87.30 87.60 85.85 85.90 0.0M
2021-07-28 87.70 88.30 85.45 86.20 0.0M
2021-07-27 88.05 89.90 87.50 87.90 0.0M
2021-07-26 89.00 90.90 87.00 88.70 0.0M
2021-07-23 89.95 91.00 89.10 89.40 0.0M
2021-07-22 91.10 92.35 89.10 89.75 0.0M
2021-07-20 93.95 94.10 89.25 90.35 0.0M
2021-07-19 93.20 95.95 93.05 93.95 0.0M
2021-07-16 89.50 94.50 89.00 93.65 0.0M
2021-07-15 89.45 92.30 88.40 89.25 0.1M
2021-07-14 91.60 91.60 89.50 89.85 0.0M
2021-07-13 91.90 92.45 90.65 90.80 0.1M
2021-07-12 92.75 93.90 90.00 91.05 0.1M
2021-07-09 88.15 90.30 88.15 89.40 0.0M
2021-07-08 92.15 93.85 88.90 89.35 0.1M
2021-07-07 85.50 90.90 83.60 90.30 0.1M
2021-07-06 86.30 87.65 85.45 85.70 0.0M
2021-07-05 87.05 88.20 84.90 86.00 0.0M
2021-07-02 86.40 87.00 85.90 86.35 0.0M
2021-07-01 87.65 88.70 85.20 85.80 0.0M
2021-06-30 88.40 88.95 86.50 87.05 0.0M
2021-06-29 90.40 90.65 87.45 87.85 0.0M
2021-06-28 90.20 91.15 89.15 90.25 0.0M
2021-06-25 90.10 90.55 89.30 89.65 0.0M
2021-06-24 90.95 91.05 89.15 89.55 0.2M
2021-06-23 91.45 93.50 89.50 90.45 0.3M
2021-06-22 94.20 94.55 91.20 91.65 0.0M
2021-06-21 88.40 94.95 87.45 93.15 0.0M
2021-06-18 94.45 94.45 87.95 91.70 0.1M
2021-06-17 92.10 96.60 90.85 92.20 0.0M
2021-06-16 99.50 99.50 91.65 92.60 0.0M
2021-06-15 96.80 98.10 95.00 97.15 0.3M
2021-06-14 93.00 93.90 87.90 89.20 0.1M
2021-06-11 94.00 95.40 89.00 90.95 0.0M
2021-06-10 89.60 95.00 89.40 92.95 0.0M
2021-06-09 92.40 92.50 86.85 88.00 0.1M
2021-06-08 85.50 91.00 84.40 89.30 0.1M
2021-06-07 86.80 87.85 84.95 85.45 0.0M
2021-06-04 85.00 86.50 82.80 84.60 0.1M
2021-06-03 86.05 88.40 83.00 86.20 0.2M
2021-06-02 84.25 85.05 84.15 84.20 0.0M
2021-06-01 85.35 85.90 84.05 84.25 0.0M
2021-05-31 86.95 86.95 83.10 84.55 0.0M
2021-05-28 90.10 90.15 85.50 86.15 0.0M
2021-05-27 89.40 91.20 88.00 89.70 0.1M
2021-05-26 84.00 87.45 83.75 87.45 0.1M
2021-05-25 83.45 84.60 82.85 83.30 0.0M
2021-05-24 83.00 83.30 82.50 82.80 0.0M
2021-05-21 84.65 84.75 83.00 83.45 0.0M
2021-05-20 85.40 85.40 83.85 84.10 0.0M
2021-05-19 84.40 85.20 84.10 84.95 0.0M
2021-05-18 85.15 86.50 83.85 84.00 0.0M
2021-05-17 83.95 84.90 83.05 84.65 0.0M
2021-05-14 85.00 85.05 83.10 83.70 0.0M
2021-05-12 85.00 85.75 83.60 83.95 0.0M
2021-05-11 83.05 87.00 81.45 85.25 0.0M
2021-05-10 84.90 86.35 83.15 83.75 0.0M
2021-05-07 85.35 85.55 83.10 83.70 0.0M
2021-05-06 85.25 85.25 84.05 84.45 0.0M
2021-05-05 87.50 87.50 84.65 84.90 0.0M
2021-05-04 88.00 89.05 85.00 85.45 0.0M
2021-05-03 86.30 87.10 84.60 86.10 0.0M
2021-04-30 88.80 89.95 86.70 87.55 0.0M
2021-04-29 93.85 95.00 88.55 89.15 0.0M
2021-04-28 89.90 93.10 88.45 93.00 0.0M
2021-04-27 86.15 89.30 85.80 88.70 0.0M
2021-04-26 86.40 87.35 83.60 85.05 0.0M
2021-04-23 89.00 90.80 84.45 86.05 0.0M
2021-04-22 83.15 87.75 80.00 87.75 0.1M
2021-04-20 83.15 85.00 82.15 83.60 0.0M
2021-04-19 86.55 87.15 86.45 86.45 0.0M
2021-04-16 90.45 92.20 88.30 90.95 0.0M
2021-04-15 92.65 95.50 88.35 89.85 0.0M
2021-04-13 94.90 97.20 91.95 93.00 0.0M
2021-04-12 98.50 99.45 96.75 96.75 0.0M
2021-04-09 96.30 102.00 96.00 101.80 0.2M
2021-04-08 95.90 99.85 95.55 97.15 0.0M
2021-04-07 97.05 97.05 93.90 95.10 0.0M
2021-04-06 95.20 99.00 95.20 98.05 0.1M
2021-04-05 94.40 94.40 88.05 94.30 0.0M
2021-04-01 87.60 89.95 86.75 89.95 0.0M
2021-03-31 84.70 87.80 83.65 85.70 0.0M
2021-03-30 84.80 86.45 83.40 83.75 0.0M
2021-03-26 84.65 86.15 82.10 83.40 0.1M
2021-03-25 89.10 89.10 84.60 84.90 0.0M
2021-03-24 90.50 92.40 88.70 89.05 0.0M
2021-03-23 94.75 95.00 90.60 91.10 0.0M
2021-03-22 89.40 92.75 89.30 92.20 0.0M
2021-03-19 92.00 92.00 85.00 88.60 0.1M
2021-03-18 93.30 94.00 88.45 89.30 0.1M
2021-03-17 97.95 101.60 93.10 93.10 0.0M
2021-03-16 103.00 103.80 97.85 97.95 0.1M
2021-03-15 107.10 107.10 101.50 103.00 0.1M
2021-03-12 112.00 112.00 106.00 106.80 0.0M
2021-03-10 109.95 112.65 104.25 108.45 0.1M
2021-03-09 110.50 111.75 103.00 107.30 0.0M
2021-03-08 106.35 108.40 105.95 108.30 0.1M
2021-03-05 107.10 108.50 101.00 103.25 0.1M
2021-03-04 102.95 109.45 102.95 106.25 0.3M
2021-03-03 104.90 108.80 101.30 106.30 0.1M
2021-03-02 98.05 103.80 93.00 102.85 0.2M
2021-03-01 87.15 94.85 86.65 94.85 0.1M
2021-02-26 81.90 88.90 81.90 86.25 0.0M
2021-02-25 83.35 86.00 82.40 83.70 0.2M
2021-02-24 83.00 84.80 81.40 82.55 0.0M
2021-02-23 81.75 84.20 78.45 83.20 0.0M
2021-02-22 84.45 85.45 81.05 82.00 0.0M
2021-02-19 81.40 89.90 81.00 84.00 0.2M
2021-02-18 80.60 82.70 80.50 82.40 0.0M
2021-02-17 82.00 82.00 79.75 80.95 0.0M
2021-02-16 81.00 82.90 80.00 81.10 0.0M
2021-02-15 74.65 83.50 73.35 80.00 0.2M
2021-02-12 93.20 93.20 78.45 81.45 0.1M
2021-02-11 77.90 84.75 77.55 84.75 0.0M
2021-02-10 78.30 78.40 75.00 77.05 0.0M
2021-02-09 80.95 81.00 76.55 77.05 0.0M
2021-02-08 79.10 82.90 78.40 80.10 0.0M
2021-02-05 82.60 82.60 76.80 78.00 0.1M
2021-02-04 82.00 82.70 79.45 82.40 0.2M
2021-02-03 75.70 78.80 73.75 78.80 0.0M
2021-02-02 74.75 76.00 74.25 75.05 0.0M
2021-02-01 71.45 74.30 70.85 72.50 0.0M
2021-01-29 72.50 73.05 70.80 71.40 0.0M
2021-01-28 68.75 72.60 68.25 71.15 0.0M
2021-01-27 72.00 72.20 68.55 69.50 0.0M
2021-01-25 76.25 76.95 71.80 71.90 0.0M
2021-01-22 76.90 77.95 75.00 75.55 0.0M
2021-01-21 80.70 80.70 77.45 77.85 0.0M
2021-01-20 77.95 80.80 77.10 79.35 0.0M
2021-01-19 77.10 78.55 74.85 77.45 0.0M
2021-01-18 78.85 79.70 74.45 75.30 0.0M
2021-01-15 81.80 81.80 76.20 77.85 0.0M
2021-01-14 79.00 81.75 78.00 80.20 0.0M
2021-01-13 83.20 83.20 78.00 79.45 0.0M
2021-01-12 80.45 83.20 80.40 81.75 0.0M
2021-01-11 84.50 87.00 80.50 81.45 0.0M
2021-01-08 89.10 89.10 81.60 83.60 0.1M
2021-01-07 83.95 84.90 83.30 84.90 0.1M
2021-01-06 78.30 80.90 75.80 80.90 0.1M
2021-01-05 76.15 79.30 75.90 77.05 0.1M
2021-01-04 74.55 78.00 73.90 77.20 0.1M
2021-01-01 74.15 76.45 72.00 74.30 0.0M