Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SATIA, Satia Industries Limited, INE170E01023, Listing: 17-Jul-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 112.5 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: Low52 Price: 64.4 Barrier: 77.33; Drift%: -3.76
Basic Industry: Paper & Paper Products Total Equity: 100,000,000 Low52 Date: 07-Apr-2025 SHP: 52.46 / 0.84 / 0.07 / 46.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 96.95 / 65.8 Month: 86.0 / 78.4 Week: 78.21 / 76.0 Day: 75.43 / 74.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 74.40 75.43 74.10 74.53 74.60 -0.31 745.30 53,150 2.74 29,700 1.93 0.22 6
2 11-Nov 75.98 75.98 74.46 74.76 74.98 0.01 747.60 43,577 2.24 31,014 2.02 0.23 7
3 10-Nov 74.60 75.00 73.70 74.75 74.38 -0.01 747.50 60,023 3.09 45,132 2.93 0.34 10
4 07-Nov 75.07 75.11 74.37 74.76 74.66 -0.86 747.60 31,814 1.64 21,771 1.42 0.16 5
5 06-Nov 76.21 76.21 75.12 75.41 75.47 -1.05 754.10 58,603 3.02 45,932 2.99 0.35 10
6 04-Nov 76.60 77.19 76.05 76.21 76.62 -1.05 762.10 38,439 1.98 29,464 1.92 0.23 6
7 03-Nov 77.00 77.33 76.40 77.02 77.03 -0.22 770.20 40,075 2.06 27,364 1.78 0.21 6
8 31-Oct 77.14 77.48 76.40 77.19 77.13 0.06 771.90 39,686 2.04 25,536 1.66 0.20 5
9 30-Oct 77.10 77.88 76.23 77.14 77.09 -0.23 771.40 57,817 2.98 41,194 2.68 0.32 9
10 29-Oct 76.38 77.47 76.36 77.32 76.89 1.23 773.20 54,660 2.82 37,281 2.42 0.29 8
11 28-Oct 77.00 77.37 76.00 76.38 76.68 -0.83 763.80 55,063 2.84 43,220 2.81 0.33 9
12 27-Oct 77.78 78.21 76.90 77.02 77.29 -0.98 770.20 77,524 3.99 62,665 4.07 0.48 13
13 24-Oct 77.55 78.99 77.50 77.78 77.96 -0.46 777.80 40,208 2.07 26,067 1.69 0.20 6
14 23-Oct 78.05 79.21 77.02 78.14 78.15 -0.13 781.40 105,153 5.42 54,048 3.51 0.42 12
15 21-Oct 77.78 78.50 77.01 78.24 78.23 1.78 782.40 19,411 1.00 15,384 1.00 0.12 3
16 20-Oct 78.11 79.23 76.25 76.87 77.53 -1.59 768.70 159,372 8.21 98,556 6.41 0.76 21
17 17-Oct 79.10 79.50 77.99 78.11 78.52 -1.06 781.10 45,456 2.34 35,458 2.30 0.28 8
18 16-Oct 79.00 79.81 78.60 78.95 78.97 -0.25 789.50 43,661 2.25 26,809 1.74 0.21 6
19 15-Oct 78.42 79.81 78.37 79.15 79.02 0.93 791.50 46,012 2.37 28,212 1.83 0.22 6
20 14-Oct 79.93 80.23 78.00 78.42 78.62 -1.89 784.20 70,672 3.64 46,400 3.02 0.36 10
21 13-Oct 79.71 80.08 78.47 79.93 79.70 0.28 799.30 46,791 2.41 34,848 2.27 0.28 7
22 10-Oct 79.85 80.43 79.40 79.71 79.79 -0.21 797.10 40,219 2.07 20,433 1.33 0.16 4
23 09-Oct 80.40 80.98 79.15 79.88 80.02 -0.31 798.80 36,593 1.89 26,733 1.74 0.21 6
24 08-Oct 81.90 81.90 80.00 80.13 80.55 -1.20 801.30 40,353 2.08 25,165 1.64 0.20 5
25 07-Oct 81.56 82.59 81.00 81.10 81.52 -1.88 811.00 46,163 2.38 27,683 1.80 0.23 6
26 06-Oct 83.80 83.80 81.50 82.65 82.31 -0.57 826.50 60,120 3.10 41,018 2.67 0.34 9
27 03-Oct 81.34 83.69 80.71 83.12 82.63 2.19 831.20 110,619 5.70 54,109 3.52 0.45 12
28 01-Oct 80.17 81.98 80.00 81.34 81.19 1.46 813.40 49,467 2.55 25,398 1.65 0.21 5
29 30-Sep 78.75 81.96 78.67 80.17 80.60 1.83 801.70 103,593 5.34 34,877 2.27 0.28 7
30 29-Sep 79.62 80.91 78.40 78.73 79.18 -1.12 787.30 39,784 2.05 21,964 1.43 0.17 5
31 26-Sep 80.50 81.28 79.00 79.62 79.94 -0.64 796.20 74,616 3.84 47,665 3.10 0.38 10
32 25-Sep 80.65 81.59 80.00 80.13 80.37 -0.68 801.30 47,214 2.43 28,430 1.85 0.23 6
33 24-Sep 82.00 82.53 80.50 80.68 81.22 -1.19 806.80 56,329 2.90 38,299 2.49 0.31 8
34 23-Sep 82.60 83.40 80.49 81.65 81.67 -1.33 816.50 74,489 3.84 51,115 3.32 0.42 11
35 22-Sep 83.34 83.74 82.12 82.75 83.14 -0.71 827.50 50,939 2.62 37,713 2.45 0.31 8
36 19-Sep 83.75 84.40 83.00 83.34 83.42 -0.53 833.40 36,030 1.86 23,448 1.52 0.20 5
37 18-Sep 85.31 85.48 83.56 83.78 84.24 -1.31 837.80 33,700 1.74 23,048 1.50 0.19 5
38 17-Sep 83.00 85.73 83.00 84.89 84.66 1.85 848.90 83,435 4.30 59,399 3.86 0.50 13
39 16-Sep 84.00 84.00 83.04 83.35 83.41 0.23 833.50 46,510 2.40 31,645 2.06 0.26 7
40 15-Sep 83.15 84.18 83.00 83.16 83.40 -0.26 831.60 33,616 1.73 25,606 1.66 0.21 5
41 12-Sep 83.80 84.80 83.10 83.38 83.74 -0.13 833.80 57,205 2.95 29,244 1.90 0.24 6
42 11-Sep 83.05 86.00 82.71 83.49 84.20 0.77 834.90 105,062 5.41 57,837 3.76 0.49 12
43 10-Sep 83.98 84.99 82.00 82.85 83.46 -0.99 828.50 58,577 3.02 34,999 2.27 0.29 8
44 09-Sep 83.60 84.63 83.23 83.68 83.93 0.64 836.80 36,091 1.86 19,057 1.24 0.16 4
45 08-Sep 82.62 85.50 81.37 83.15 83.85 1.05 831.50 76,931 3.96 42,361 2.75 0.36 9
46 05-Sep 82.30 83.55 82.00 82.29 82.73 -0.96 822.90 40,954 2.11 23,900 1.55 0.20 5
47 04-Sep 84.31 85.22 83.00 83.09 83.62 0.05 830.90 56,284 2.90 31,822 2.07 0.27 7
48 03-Sep 83.80 83.94 82.50 83.05 83.22 -0.04 830.50 36,413 1.88 24,864 1.62 0.21 5
49 02-Sep 83.96 85.40 82.91 83.08 83.94 -0.85 830.80 52,966 2.73 25,172 1.64 0.21 5
50 01-Sep 81.60 85.00 81.50 83.79 83.12 2.62 837.90 61,722 3.18 34,168 2.22 0.28 7
51 29-Aug 83.00 83.60 81.26 81.65 82.70 -1.83 816.50 46,306 2.39 25,905 1.68 0.21 6
52 28-Aug 85.00 85.08 83.00 83.17 83.85 -2.62 831.70 37,195 1.92 21,665 1.41 0.18 5
53 26-Aug 87.74 87.74 84.20 85.41 85.59 -3.32 854.10 129,621 6.68 58,020 3.77 0.50 12
54 25-Aug 83.40 90.70 83.40 88.34 88.39 5.43 883.40 769,848 39.66 227,243 14.77 2.01 49
55 22-Aug 85.35 85.35 83.40 83.79 84.19 -1.93 837.90 45,639 2.35 27,433 1.78 0.23 6
56 21-Aug 82.10 88.56 81.54 85.44 85.35 4.07 854.40 150,980 7.78 75,482 4.91 0.64 16
57 20-Aug 80.90 82.88 80.36 82.10 81.80 1.66 821.00 52,044 2.68 30,329 1.97 0.25 7
58 19-Aug 80.60 81.30 80.47 80.76 80.82 -0.07 807.60 29,146 1.50 18,974 1.23 0.15 4
59 18-Aug 80.09 81.42 80.09 80.82 80.83 0.91 808.20 54,055 2.78 38,295 2.49 0.31 8
60 14-Aug 80.06 80.55 79.71 80.09 80.12 -0.02 800.90 26,393 1.36 21,763 1.41 0.17 5
61 13-Aug 80.60 81.30 80.00 80.11 80.58 -0.72 801.10 39,231 2.02 21,840 1.42 0.18 5
62 12-Aug 79.30 81.28 79.20 80.69 80.70 0.21 806.90 62,797 3.23 45,583 2.96 0.37 10
63 11-Aug 80.60 81.89 78.51 80.52 80.51 -0.26 805.20 122,400 6.31 42,954 2.79 0.35 9
64 08-Aug 81.70 82.22 80.10 80.73 81.32 -0.74 807.30 50,432 2.60 26,187 1.70 0.21 6
65 07-Aug 83.44 83.61 80.17 81.33 81.59 -3.37 813.30 98,034 5.05 53,794 3.50 0.44 12
66 06-Aug 82.52 85.50 82.51 84.17 83.78 1.37 841.70 97,907 5.04 46,547 3.03 0.39 10
67 05-Aug 82.45 83.45 81.94 83.03 82.52 1.17 830.30 57,144 2.94 33,249 2.16 0.27 7

Similar Stocks: JKPAPER    WSTCSTPAPR    ANDHRAPAP    ASTRON    BALKRISHNA    EMAMIPAP    GENUSPAPER    KUANTUM    MAGNUM    MALUPAPER    NRAIL    ORIENTPPR    PAKKA    PDMJEPAPER    RAMANEWS    RUCHIRA    SATIA    SESHAPAPER    SHRENIK    SHREYANIND    STARPAPER    TNPL    ABREL    NIKITA    AARADHYA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com