SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SATTVAENGG Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 1600 | 2.55% |
| 01 Apr 2026 | 51.00 | 49.05 | 51.00 | 49.05 | 9600 | 4.83% |
| 30 Mar 2026 | 48.65 | 47.85 | 49.95 | 45.50 | 75200 | 0.72% |
| 27 Mar 2026 | 48.30 | 53.50 | 55.00 | 48.00 | 43200 | -8.61% |
| 25 Mar 2026 | 52.85 | 45.00 | 54.65 | 45.00 | 171200 | 16.03% |
| 24 Mar 2026 | 45.55 | 45.50 | 48.00 | 45.00 | 108800 | -0.11% |
| 23 Mar 2026 | 45.60 | 48.50 | 48.50 | 45.10 | 35200 | -2.77% |
| 20 Mar 2026 | 46.90 | 48.10 | 48.95 | 46.50 | 72000 | -5.16% |
| 19 Mar 2026 | 49.45 | 48.20 | 49.95 | 45.25 | 73600 | 1.96% |
| 18 Mar 2026 | 48.50 | 51.00 | 51.00 | 48.00 | 25600 | 1.04% |
| 17 Mar 2026 | 48.00 | 48.00 | 49.80 | 47.00 | 22400 | 2.89% |
| 16 Mar 2026 | 46.65 | 48.10 | 48.50 | 44.05 | 70400 | -6.98% |
| 13 Mar 2026 | 50.15 | 54.00 | 54.00 | 48.75 | 65600 | -10.61% |
| 12 Mar 2026 | 56.10 | 47.95 | 56.10 | 45.05 | 96000 | 20.00% |
| 11 Mar 2026 | 46.75 | 45.00 | 47.75 | 45.00 | 24000 | 6.25% |
| 10 Mar 2026 | 44.00 | 45.00 | 45.00 | 43.80 | 6400 | 1.15% |
| 09 Mar 2026 | 43.50 | 45.00 | 45.75 | 43.50 | 25600 | -5.43% |
| 06 Mar 2026 | 46.00 | 45.10 | 47.00 | 45.00 | 20800 | -1.08% |
| 05 Mar 2026 | 46.50 | 46.05 | 47.00 | 46.00 | 9600 | 1.09% |
| 04 Mar 2026 | 46.00 | 45.75 | 46.00 | 45.75 | 3200 | 0.88% |
| 02 Mar 2026 | 45.60 | 47.00 | 47.00 | 45.15 | 20800 | -5.00% |
| 27 Feb 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 3200 | -0.10% |
| 26 Feb 2026 | 48.05 | 49.00 | 50.30 | 48.00 | 9600 | -3.71% |
| 25 Feb 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 1600 | -0.10% |
| 24 Feb 2026 | 49.95 | 50.00 | 50.00 | 48.20 | 27200 | -0.89% |
| 23 Feb 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 1600 | -5.71% |
| 20 Feb 2026 | 53.45 | 50.25 | 53.50 | 50.20 | 14400 | 6.26% |
| 19 Feb 2026 | 50.30 | 52.00 | 52.00 | 50.20 | 6400 | -1.08% |
| 18 Feb 2026 | 50.85 | 52.80 | 52.80 | 50.00 | 17600 | -0.29% |
| 17 Feb 2026 | 51.00 | 50.50 | 51.00 | 49.50 | 27200 | 0.59% |
| 16 Feb 2026 | 50.70 | 54.40 | 54.40 | 50.20 | 14400 | -1.55% |
| 13 Feb 2026 | 51.50 | 52.60 | 52.60 | 51.00 | 9600 | -2.74% |
| 12 Feb 2026 | 52.95 | 54.10 | 54.10 | 52.00 | 14400 | -0.28% |
| 11 Feb 2026 | 53.10 | 55.00 | 55.00 | 53.10 | 9600 | -2.57% |
| 10 Feb 2026 | 54.50 | 53.10 | 54.50 | 53.00 | 6400 | -1.54% |
| 09 Feb 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 3200 | 1.65% |
| 06 Feb 2026 | 54.45 | 53.05 | 54.45 | 53.05 | 6400 | 3.81% |
| 05 Feb 2026 | 52.45 | 53.20 | 53.95 | 52.10 | 14400 | -4.11% |
| 04 Feb 2026 | 54.70 | 56.65 | 56.65 | 52.55 | 11200 | -0.18% |
| 03 Feb 2026 | 54.80 | 59.00 | 59.00 | 54.50 | 9600 | 6.41% |
| 02 Feb 2026 | 51.50 | 52.90 | 52.90 | 50.05 | 14400 | -4.63% |
| 01 Feb 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 1600 | -2.70% |
| 30 Jan 2026 | 55.50 | 54.00 | 60.45 | 54.00 | 6400 | 5.11% |
| 29 Jan 2026 | 52.80 | 56.35 | 56.35 | 50.00 | 25600 | -4.43% |
| 28 Jan 2026 | 55.25 | 51.45 | 60.90 | 51.45 | 17600 | 7.28% |
| 27 Jan 2026 | 51.50 | 52.00 | 52.00 | 48.05 | 27200 | 3.00% |
| 23 Jan 2026 | 50.00 | 55.95 | 55.95 | 47.20 | 35200 | -10.23% |
| 22 Jan 2026 | 55.70 | 56.00 | 56.00 | 53.50 | 8000 | 4.11% |
| 21 Jan 2026 | 53.50 | 52.00 | 53.50 | 51.10 | 9600 | -1.38% |
| 20 Jan 2026 | 54.25 | 55.15 | 55.15 | 53.95 | 27200 | -3.30% |
| 19 Jan 2026 | 56.10 | 56.00 | 56.25 | 55.20 | 6400 | -1.75% |
| 16 Jan 2026 | 57.10 | 58.50 | 58.85 | 57.10 | 32000 | 2.88% |
| 14 Jan 2026 | 55.50 | 59.45 | 60.45 | 55.50 | 20800 | -6.64% |
| 13 Jan 2026 | 59.45 | 50.10 | 60.00 | 50.00 | 73600 | 13.02% |
| 12 Jan 2026 | 52.60 | 53.00 | 54.80 | 52.60 | 17600 | 0.00% |
| 09 Jan 2026 | 52.60 | 55.05 | 55.75 | 51.75 | 44800 | -8.36% |
| 08 Jan 2026 | 57.40 | 58.60 | 58.60 | 56.10 | 9600 | -3.12% |
| 07 Jan 2026 | 59.25 | 60.00 | 60.00 | 59.25 | 11200 | 0.51% |
| 06 Jan 2026 | 58.95 | 61.00 | 61.00 | 58.95 | 11200 | -5.07% |
| 02 Jan 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 1600 | -2.97% |
| 01 Jan 2026 | 64.00 | 62.10 | 64.00 | 62.10 | 4800 | 3.06% |
| 31 Dec 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 4800 | 0.00% |
| 30 Dec 2025 | 62.10 | 61.50 | 63.95 | 61.50 | 9600 | 0.98% |
| 29 Dec 2025 | 61.50 | 62.25 | 62.25 | 60.30 | 14400 | -1.20% |
| 26 Dec 2025 | 62.25 | 65.00 | 65.00 | 62.00 | 8000 | -1.97% |
| 24 Dec 2025 | 63.50 | 60.30 | 64.85 | 60.30 | 4800 | -1.55% |
| 23 Dec 2025 | 64.50 | 64.50 | 65.00 | 64.00 | 11200 | -0.85% |
| 22 Dec 2025 | 65.05 | 65.40 | 66.85 | 64.50 | 12800 | 0.08% |
| 19 Dec 2025 | 65.00 | 64.65 | 67.75 | 64.40 | 65600 | 0.54% |
| 18 Dec 2025 | 64.65 | 61.85 | 64.70 | 61.10 | 72000 | 4.19% |
| 17 Dec 2025 | 62.05 | 64.50 | 64.50 | 62.00 | 83200 | -3.05% |
| 16 Dec 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 1600 | -2.22% |
| 15 Dec 2025 | 65.45 | 63.25 | 65.75 | 63.25 | 56000 | 1.47% |
| 12 Dec 2025 | 64.50 | 66.00 | 66.00 | 64.50 | 20800 | -3.73% |
| 11 Dec 2025 | 67.00 | 66.00 | 68.00 | 64.20 | 134400 | -0.74% |
| 10 Dec 2025 | 67.50 | 69.90 | 69.90 | 65.20 | 70400 | -4.53% |
| 09 Dec 2025 | 70.70 | 66.00 | 72.80 | 64.50 | 22400 | 7.12% |
| 08 Dec 2025 | 66.00 | 63.00 | 66.50 | 63.00 | 9600 | 1.30% |
| 05 Dec 2025 | 65.15 | 64.15 | 65.45 | 63.10 | 28800 | 1.56% |
| 04 Dec 2025 | 64.15 | 67.00 | 67.00 | 64.10 | 35200 | -4.47% |
| 03 Dec 2025 | 67.15 | 69.00 | 70.85 | 67.00 | 291200 | -5.36% |
| 02 Dec 2025 | 70.95 | 74.50 | 74.50 | 65.10 | 59200 | -6.21% |
| 28 Nov 2025 | 75.65 | 75.00 | 76.70 | 73.20 | 9600 | -1.37% |
| 27 Nov 2025 | 76.70 | 76.70 | 76.70 | 75.25 | 11200 | 0.59% |
| 26 Nov 2025 | 76.25 | 74.00 | 76.25 | 73.85 | 6400 | 1.67% |
| 25 Nov 2025 | 75.00 | 76.10 | 76.10 | 72.45 | 38400 | -1.45% |
| 24 Nov 2025 | 76.10 | 76.05 | 77.05 | 76.05 | 16000 | -2.44% |
| 21 Nov 2025 | 78.00 | 83.00 | 83.00 | 77.20 | 44800 | -6.02% |
| 20 Nov 2025 | 83.00 | 81.75 | 83.00 | 81.75 | 9600 | 0.61% |
| 19 Nov 2025 | 82.50 | 83.50 | 83.50 | 81.45 | 8000 | -0.60% |
| 18 Nov 2025 | 83.00 | 83.10 | 83.10 | 83.00 | 3200 | 0.61% |
| 17 Nov 2025 | 82.50 | 82.50 | 82.50 | 80.10 | 14400 | 0.61% |
| 14 Nov 2025 | 82.00 | 83.30 | 83.30 | 81.00 | 16000 | -1.56% |
| 13 Nov 2025 | 83.30 | 83.50 | 83.50 | 83.10 | 6400 | 0.24% |
| 12 Nov 2025 | 83.10 | 87.00 | 87.00 | 83.10 | 8000 | -5.03% |
| 11 Nov 2025 | 87.50 | 88.00 | 88.00 | 85.55 | 8000 | -0.62% |
| 10 Nov 2025 | 88.05 | 94.00 | 94.00 | 88.05 | 11200 | -4.35% |
| 07 Nov 2025 | 92.05 | 89.90 | 92.85 | 87.10 | 51200 | 4.31% |
| 06 Nov 2025 | 88.25 | 82.05 | 91.00 | 82.05 | 188800 | 10.31% |
| 04 Nov 2025 | 80.00 | 81.00 | 81.00 | 74.10 | 52800 | -1.23% |
| 03 Nov 2025 | 81.00 | 79.35 | 82.85 | 79.35 | 27200 | 2.08% |
| 31 Oct 2025 | 79.35 | 82.05 | 82.05 | 79.00 | 41600 | -4.40% |
| 30 Oct 2025 | 83.00 | 84.40 | 86.95 | 83.00 | 27200 | 0.61% |
| 29 Oct 2025 | 82.50 | 82.55 | 82.55 | 82.50 | 4800 | -0.60% |
| 28 Oct 2025 | 83.00 | 83.20 | 83.20 | 82.80 | 11200 | -0.24% |
| 27 Oct 2025 | 83.20 | 86.70 | 87.20 | 83.00 | 32000 | -1.83% |
| 24 Oct 2025 | 84.75 | 84.50 | 86.75 | 84.35 | 16000 | 0.95% |
| 23 Oct 2025 | 83.95 | 85.50 | 85.80 | 83.95 | 40000 | -4.60% |
| 21 Oct 2025 | 88.00 | 86.00 | 89.30 | 86.00 | 14400 | 4.76% |
| 20 Oct 2025 | 84.00 | 87.45 | 87.45 | 84.00 | 9600 | -4.11% |
| 17 Oct 2025 | 87.60 | 86.40 | 87.90 | 83.90 | 9600 | 4.97% |
| 16 Oct 2025 | 83.45 | 85.85 | 87.00 | 83.00 | 12800 | -1.13% |
| 15 Oct 2025 | 84.40 | 83.25 | 84.45 | 82.05 | 6400 | 1.38% |
| 14 Oct 2025 | 83.25 | 84.60 | 84.60 | 83.25 | 6400 | -0.89% |
| 13 Oct 2025 | 84.00 | 82.00 | 87.80 | 80.30 | 147200 | 3.00% |
| 10 Oct 2025 | 81.55 | 84.50 | 86.00 | 81.10 | 188800 | -2.68% |
| 09 Oct 2025 | 83.80 | 90.40 | 91.90 | 82.00 | 289600 | -7.51% |
| 08 Oct 2025 | 90.60 | 92.10 | 95.00 | 90.00 | 270400 | -1.63% |
| 07 Oct 2025 | 92.10 | 95.00 | 96.65 | 90.20 | 54400 | -1.18% |
| 06 Oct 2025 | 93.20 | 99.80 | 99.85 | 92.00 | 80000 | -5.14% |
| 03 Oct 2025 | 98.25 | 99.00 | 100.50 | 97.15 | 187200 | -0.30% |
| 01 Oct 2025 | 98.55 | 100.05 | 100.40 | 97.50 | 52800 | -1.50% |
| 30 Sep 2025 | 100.05 | 102.95 | 102.95 | 99.90 | 40000 | -2.01% |
| 29 Sep 2025 | 102.10 | 103.85 | 103.85 | 102.10 | 25600 | -0.49% |
| 26 Sep 2025 | 102.60 | 105.90 | 105.90 | 102.25 | 16000 | -1.01% |
| 25 Sep 2025 | 103.65 | 105.20 | 106.70 | 102.15 | 64000 | -1.99% |
| 24 Sep 2025 | 105.75 | 107.00 | 108.90 | 105.75 | 35200 | -0.98% |
| 23 Sep 2025 | 106.80 | 108.90 | 108.90 | 105.00 | 54400 | 1.86% |
| 22 Sep 2025 | 104.85 | 115.00 | 117.00 | 103.00 | 184000 | -7.13% |
| 19 Sep 2025 | 112.90 | 116.00 | 118.00 | 112.00 | 67200 | -1.53% |
| 18 Sep 2025 | 114.65 | 110.70 | 118.70 | 108.00 | 196800 | 6.06% |
| 17 Sep 2025 | 108.10 | 115.00 | 118.90 | 107.15 | 366400 | -2.61% |
| 16 Sep 2025 | 111.00 | 105.00 | 111.00 | 103.00 | 153600 | 4.96% |
| 15 Sep 2025 | 105.75 | 107.80 | 107.80 | 102.00 | 72000 | 0.19% |
| 12 Sep 2025 | 105.55 | 105.60 | 105.60 | 102.55 | 284800 | 4.92% |
| 11 Sep 2025 | 100.60 | 98.00 | 102.00 | 96.00 | 56000 | 1.46% |
| 10 Sep 2025 | 99.15 | 100.00 | 100.75 | 98.30 | 177600 | -4.16% |
| 09 Sep 2025 | 103.45 | 97.50 | 103.80 | 97.50 | 92800 | 3.55% |
| 08 Sep 2025 | 99.90 | 95.70 | 99.95 | 94.00 | 150400 | 3.20% |
| 05 Sep 2025 | 96.80 | 100.30 | 102.00 | 95.60 | 292800 | -3.78% |
| 04 Sep 2025 | 100.60 | 104.00 | 104.00 | 98.10 | 966400 | 0.75% |
