Sat Industries Limited Recent Share Price (BSE:511076)

BSE:511076 - Sat Industries Ltd. Sat Industries Limited
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Oct 2014	INR	2.21	2.25	2.21	2.25	2.25	+0.05 (+2.27%)	2,157
23 Oct 2014	INR	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	0
22 Oct 2014	INR	2.2	2.2	2.2	2.2	2.2	+0.01 (+0.46%)	25,300
21 Oct 2014	INR	2.31	2.31	2.19	2.19	2.19	-0.11 (-4.78%)	25,050
20 Oct 2014	INR	2.3	2.3	2.3	2.3	2.3	0.0 (0.0%)	0
17 Oct 2014	INR	2.3	2.3	2.3	2.3	2.3	0.0 (0.0%)	2,095
16 Oct 2014	INR	2.3	2.3	2.3	2.3	2.3	+0.11 (+5.02%)	0
14 Oct 2014	INR	2.19	2.19	2.19	2.19	2.19	-0.06 (-2.67%)	0
13 Oct 2014	INR	2.25	2.25	2.25	2.25	2.25	-0.05 (-2.17%)	0
10 Oct 2014	INR	2.28	2.37	2.27	2.3	2.3	+0.03 (+1.32%)	4,590
9 Oct 2014	INR	2.27	2.27	2.27	2.27	2.27	+0.1 (+4.61%)	3,200
8 Oct 2014	INR	2.17	2.17	2.17	2.17	2.17	+0.02 (+0.93%)	1,000
7 Oct 2014	INR	2.15	2.15	2.14	2.15	2.15	+0.04 (+1.90%)	1,504
1 Oct 2014	INR	2.11	2.12	2.11	2.11	2.11	-0.22 (-9.44%)	9,000
30 Sep 2014	INR	2.33	2.33	2.33	2.33	2.33	-0.21 (-8.27%)	500
29 Sep 2014	INR	2.24	2.54	2.2	2.54	2.54	+0.19 (+8.09%)	15,001
26 Sep 2014	INR	2.3	2.35	2.3	2.35	2.35	-0.2 (-7.84%)	1,050
25 Sep 2014	INR	2.7	2.75	2.42	2.55	2.55	-0.13 (-4.85%)	24,100
24 Sep 2014	INR	2.32	2.68	2.32	2.68	2.68	+0.17 (+6.77%)	1,100
23 Sep 2014	INR	2.79	2.79	2.46	2.51	2.51	-0.09 (-3.46%)	2,300
22 Sep 2014	INR	2.6	2.6	2.6	2.6	2.6	-0.1 (-3.70%)	300
19 Sep 2014	INR	2.4	2.7	2.4	2.7	2.7	+0.22 (+8.87%)	1,153
18 Sep 2014	INR	2.65	2.66	2.45	2.48	2.48	+0.06 (+2.48%)	29,238
17 Sep 2014	INR	2.42	2.42	2.23	2.42	2.42	+0.22 (+10.00%)	32,754
16 Sep 2014	INR	2.57	2.59	2.13	2.2	2.2	-0.16 (-6.78%)	82,194
15 Sep 2014	INR	2.41	2.42	2.1	2.36	2.36	+0.16 (+7.27%)	30,150
12 Sep 2014	INR	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	18,000
11 Sep 2014	INR	2.38	2.38	2.2	2.2	2.2	0.0 (0.0%)	4,600
10 Sep 2014	INR	2.4	2.41	2.07	2.2	2.2	-0.1 (-4.35%)	19,300
9 Sep 2014	INR	2.41	2.42	2.3	2.3	2.3	-0.01 (-0.43%)	11,030

See Xignite Response |