SAATVIKGL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 25 Mar 2026 | 379.20 | 369.90 | 381.25 | 364.55 | 146059 | 3.03% |
| 24 Mar 2026 | 368.05 | 366.00 | 370.00 | 355.55 | 98166 | 2.46% |
| 23 Mar 2026 | 359.20 | 372.00 | 373.00 | 355.40 | 129619 | -3.41% |
| 20 Mar 2026 | 371.90 | 366.00 | 380.95 | 365.80 | 138815 | 1.61% |
| 19 Mar 2026 | 366.00 | 358.15 | 380.35 | 353.75 | 430121 | 2.19% |
| 18 Mar 2026 | 358.15 | 346.85 | 362.00 | 346.85 | 91942 | 3.54% |
| 17 Mar 2026 | 345.90 | 346.00 | 355.95 | 342.20 | 82933 | -0.29% |
| 16 Mar 2026 | 346.90 | 344.10 | 350.70 | 337.00 | 145468 | -1.50% |
| 13 Mar 2026 | 352.20 | 364.10 | 364.10 | 342.15 | 160591 | -2.55% |
| 12 Mar 2026 | 361.40 | 344.50 | 380.00 | 335.50 | 493836 | 4.13% |
| 11 Mar 2026 | 347.05 | 349.00 | 357.00 | 346.25 | 62609 | 0.32% |
| 10 Mar 2026 | 345.95 | 337.90 | 348.95 | 336.85 | 82955 | 3.69% |
| 09 Mar 2026 | 333.65 | 339.75 | 339.85 | 328.00 | 74208 | -2.97% |
| 06 Mar 2026 | 343.85 | 345.00 | 352.95 | 342.00 | 45507 | -1.06% |
| 05 Mar 2026 | 347.55 | 345.05 | 350.75 | 340.50 | 72968 | 1.30% |
| 04 Mar 2026 | 343.10 | 352.50 | 353.00 | 341.30 | 80576 | -3.28% |
| 02 Mar 2026 | 354.75 | 357.00 | 361.70 | 351.30 | 90449 | -3.32% |
| 27 Feb 2026 | 366.95 | 370.40 | 375.65 | 360.55 | 214340 | -1.26% |
| 26 Feb 2026 | 371.65 | 386.80 | 389.85 | 367.00 | 150794 | -2.44% |
| 25 Feb 2026 | 380.95 | 395.00 | 399.95 | 377.20 | 164846 | -3.19% |
| 24 Feb 2026 | 393.50 | 401.70 | 401.70 | 391.00 | 80080 | -2.36% |
| 23 Feb 2026 | 403.00 | 406.00 | 420.25 | 399.55 | 134045 | -0.02% |
| 20 Feb 2026 | 403.10 | 402.05 | 405.70 | 401.00 | 67836 | -1.16% |
| 19 Feb 2026 | 407.85 | 409.35 | 416.20 | 404.00 | 93885 | -0.21% |
| 18 Feb 2026 | 408.70 | 424.05 | 429.75 | 405.00 | 264478 | -1.02% |
| 17 Feb 2026 | 412.90 | 424.95 | 430.00 | 406.85 | 160908 | -0.84% |
| 16 Feb 2026 | 416.40 | 415.05 | 420.50 | 407.50 | 106079 | -0.69% |
| 13 Feb 2026 | 419.30 | 411.95 | 422.35 | 401.00 | 124102 | 1.41% |
| 12 Feb 2026 | 413.45 | 411.00 | 418.00 | 403.05 | 152561 | 0.36% |
| 11 Feb 2026 | 411.95 | 423.00 | 430.95 | 408.30 | 118851 | -3.42% |
| 10 Feb 2026 | 426.55 | 423.80 | 431.15 | 416.85 | 122316 | 0.68% |
| 09 Feb 2026 | 423.65 | 429.45 | 438.15 | 418.60 | 142581 | -1.30% |
| 06 Feb 2026 | 429.25 | 446.90 | 446.90 | 422.35 | 258145 | -0.35% |
| 05 Feb 2026 | 430.75 | 439.75 | 440.00 | 407.10 | 723790 | -1.45% |
| 04 Feb 2026 | 437.10 | 415.80 | 440.00 | 414.45 | 201632 | 5.12% |
| 03 Feb 2026 | 415.80 | 408.00 | 424.90 | 396.75 | 270637 | 6.49% |
| 02 Feb 2026 | 390.45 | 382.00 | 393.95 | 373.00 | 92798 | 1.51% |
| 01 Feb 2026 | 384.65 | 397.00 | 404.20 | 378.00 | 142529 | -2.16% |
| 30 Jan 2026 | 393.15 | 376.60 | 397.00 | 376.60 | 90113 | 1.96% |
| 29 Jan 2026 | 385.60 | 388.95 | 388.95 | 374.05 | 75279 | 0.38% |
| 28 Jan 2026 | 384.15 | 363.55 | 386.85 | 362.25 | 131920 | 5.67% |
| 27 Jan 2026 | 363.55 | 360.05 | 366.05 | 353.00 | 95328 | 0.11% |
| 23 Jan 2026 | 363.15 | 364.90 | 364.90 | 345.00 | 156657 | -0.26% |
| 22 Jan 2026 | 364.10 | 358.70 | 369.90 | 355.45 | 151036 | 3.56% |
| 21 Jan 2026 | 351.60 | 365.50 | 365.50 | 350.00 | 117407 | -3.84% |
| 20 Jan 2026 | 365.65 | 385.00 | 385.45 | 362.00 | 130011 | -5.15% |
| 19 Jan 2026 | 385.50 | 396.50 | 396.50 | 382.00 | 83508 | -2.82% |
| 16 Jan 2026 | 396.70 | 400.00 | 413.00 | 392.15 | 206144 | 0.86% |
| 14 Jan 2026 | 393.30 | 398.95 | 407.10 | 391.60 | 171631 | -1.60% |
| 13 Jan 2026 | 399.70 | 400.00 | 403.20 | 390.00 | 104663 | -0.50% |
| 12 Jan 2026 | 401.70 | 401.95 | 407.40 | 393.00 | 217226 | -0.80% |
| 09 Jan 2026 | 404.95 | 416.00 | 417.60 | 400.15 | 258471 | -2.95% |
| 08 Jan 2026 | 417.25 | 429.10 | 433.00 | 411.50 | 610272 | -2.76% |
| 07 Jan 2026 | 429.10 | 389.95 | 429.10 | 385.60 | 1247464 | 10.00% |
| 06 Jan 2026 | 390.10 | 389.90 | 392.75 | 380.05 | 119544 | 0.92% |
| 05 Jan 2026 | 386.55 | 390.00 | 390.00 | 380.00 | 112926 | -0.45% |
| 02 Jan 2026 | 388.30 | 379.95 | 389.90 | 372.20 | 392799 | 3.08% |
| 01 Jan 2026 | 376.70 | 375.10 | 379.40 | 370.30 | 99367 | 0.08% |
| 31 Dec 2025 | 376.40 | 381.00 | 382.00 | 372.60 | 138480 | -0.49% |
| 30 Dec 2025 | 378.25 | 367.30 | 382.15 | 365.00 | 192543 | 2.04% |
| 29 Dec 2025 | 370.70 | 373.00 | 375.00 | 365.20 | 405303 | -1.33% |
| 26 Dec 2025 | 375.70 | 385.70 | 385.75 | 374.70 | 159391 | -1.88% |
| 24 Dec 2025 | 382.90 | 383.60 | 387.00 | 381.15 | 240594 | 0.50% |
| 23 Dec 2025 | 381.00 | 409.00 | 417.30 | 378.10 | 1702332 | -4.02% |
| 22 Dec 2025 | 396.95 | 401.95 | 401.95 | 390.55 | 196592 | 0.47% |
| 19 Dec 2025 | 395.10 | 390.00 | 397.00 | 390.00 | 100728 | 0.44% |
| 18 Dec 2025 | 393.35 | 397.20 | 397.20 | 382.60 | 289839 | -0.97% |
| 17 Dec 2025 | 397.20 | 390.00 | 399.25 | 379.00 | 327750 | 3.17% |
| 16 Dec 2025 | 385.00 | 368.00 | 389.90 | 363.80 | 202316 | 4.62% |
| 15 Dec 2025 | 368.00 | 374.00 | 374.05 | 366.30 | 83970 | -2.01% |
| 12 Dec 2025 | 375.55 | 375.00 | 378.90 | 373.60 | 56330 | 0.37% |
| 11 Dec 2025 | 374.15 | 379.00 | 379.85 | 368.60 | 92302 | -1.15% |
| 10 Dec 2025 | 378.50 | 370.00 | 380.45 | 362.20 | 288556 | 2.02% |
| 09 Dec 2025 | 371.00 | 366.90 | 380.00 | 350.60 | 329653 | 2.15% |
| 08 Dec 2025 | 363.20 | 378.95 | 378.95 | 353.35 | 652869 | -4.40% |
| 05 Dec 2025 | 379.90 | 387.30 | 389.75 | 375.80 | 188128 | -1.91% |
| 04 Dec 2025 | 387.30 | 391.95 | 393.75 | 385.50 | 171408 | -1.19% |
| 03 Dec 2025 | 391.95 | 401.30 | 403.95 | 386.75 | 158769 | -2.33% |
| 02 Dec 2025 | 401.30 | 405.10 | 406.75 | 394.55 | 501797 | -1.29% |
| 01 Dec 2025 | 406.55 | 414.00 | 414.05 | 399.10 | 290987 | -1.11% |
| 28 Nov 2025 | 411.10 | 410.00 | 413.50 | 400.95 | 235989 | 0.67% |
| 27 Nov 2025 | 408.35 | 416.30 | 420.00 | 406.20 | 139451 | -1.32% |
| 26 Nov 2025 | 413.80 | 418.15 | 424.00 | 412.00 | 144039 | -0.55% |
| 25 Nov 2025 | 416.10 | 416.15 | 424.85 | 413.25 | 200005 | -0.49% |
| 24 Nov 2025 | 418.15 | 434.90 | 434.90 | 415.45 | 327274 | -3.74% |
| 21 Nov 2025 | 434.40 | 447.00 | 447.00 | 428.35 | 303698 | -3.04% |
| 20 Nov 2025 | 448.00 | 444.80 | 457.65 | 444.75 | 216812 | 1.32% |
| 19 Nov 2025 | 442.15 | 461.90 | 461.90 | 440.60 | 229539 | -4.38% |
| 18 Nov 2025 | 462.40 | 467.10 | 467.10 | 451.50 | 199519 | -0.72% |
| 17 Nov 2025 | 465.75 | 453.55 | 470.80 | 449.70 | 287417 | 3.00% |
| 14 Nov 2025 | 452.20 | 463.00 | 463.00 | 450.05 | 188438 | -2.39% |
| 13 Nov 2025 | 463.25 | 467.60 | 476.15 | 461.00 | 230067 | -0.93% |
| 12 Nov 2025 | 467.60 | 472.20 | 473.15 | 454.80 | 462953 | -0.57% |
| 11 Nov 2025 | 470.30 | 476.95 | 478.70 | 468.00 | 220884 | -1.46% |
| 10 Nov 2025 | 477.25 | 493.35 | 496.45 | 462.00 | 788049 | -2.65% |
| 07 Nov 2025 | 490.25 | 500.00 | 500.00 | 484.00 | 1538598 | -8.83% |
| 06 Nov 2025 | 537.75 | 533.00 | 551.80 | 531.00 | 740473 | 1.81% |
| 04 Nov 2025 | 528.20 | 535.20 | 542.40 | 525.00 | 470033 | -1.31% |
| 03 Nov 2025 | 535.20 | 525.00 | 543.00 | 519.30 | 653653 | 2.05% |
| 31 Oct 2025 | 524.45 | 502.10 | 535.45 | 502.10 | 1246352 | 4.45% |
| 30 Oct 2025 | 502.10 | 513.50 | 518.80 | 500.35 | 173496 | -2.54% |
| 29 Oct 2025 | 515.20 | 509.00 | 519.05 | 498.30 | 379439 | 1.59% |
| 28 Oct 2025 | 507.15 | 483.95 | 512.75 | 483.00 | 838822 | 5.13% |
| 27 Oct 2025 | 482.40 | 510.80 | 511.30 | 478.10 | 1070156 | -5.11% |
| 24 Oct 2025 | 508.40 | 533.00 | 533.75 | 503.80 | 721954 | -3.88% |
| 23 Oct 2025 | 528.90 | 528.90 | 550.05 | 520.05 | 1083387 | 1.35% |
| 21 Oct 2025 | 521.85 | 524.00 | 526.80 | 519.50 | 108760 | 0.31% |
| 20 Oct 2025 | 520.25 | 515.10 | 524.00 | 510.00 | 305196 | 1.78% |
| 17 Oct 2025 | 511.15 | 529.85 | 530.90 | 506.70 | 525869 | -3.49% |
| 16 Oct 2025 | 529.65 | 526.40 | 534.95 | 514.50 | 666618 | 0.91% |
| 15 Oct 2025 | 524.85 | 565.00 | 565.00 | 520.80 | 1711288 | -1.41% |
| 14 Oct 2025 | 532.35 | 526.80 | 542.85 | 507.90 | 1128830 | 1.04% |
| 13 Oct 2025 | 526.85 | 534.95 | 551.00 | 521.10 | 1151267 | -1.39% |
| 10 Oct 2025 | 534.25 | 557.00 | 567.00 | 526.00 | 3753468 | -3.16% |
| 09 Oct 2025 | 551.70 | 551.70 | 551.70 | 526.30 | 3842423 | 10.00% |
| 08 Oct 2025 | 501.55 | 469.50 | 506.00 | 465.00 | 7335948 | 9.03% |
| 07 Oct 2025 | 460.00 | 453.90 | 463.90 | 447.00 | 1050597 | 1.34% |
| 06 Oct 2025 | 453.90 | 449.00 | 456.95 | 439.10 | 472664 | 1.09% |
| 03 Oct 2025 | 449.00 | 449.90 | 459.00 | 443.80 | 585027 | 0.25% |
| 01 Oct 2025 | 447.90 | 438.00 | 450.30 | 427.25 | 476088 | 2.21% |
| 30 Sep 2025 | 438.20 | 451.00 | 453.00 | 420.10 | 754865 | -1.97% |
| 29 Sep 2025 | 447.00 | 442.25 | 450.40 | 432.85 | 712721 | 1.43% |
SEBI Registration No.: INA000006688
