Stockint.com

Loading a wholistic market research tool


Research
Social

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: 143.49 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 08-Jul-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1 Low52 Price: 65.8 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 100,000,000 Low52 Date: 28-Mar-2025 SHP: 52.46 / 0.88 / 0.06 / 46.61
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 96.95 / 65.8 Month: 74.85 / 65.8 Week: 74.85 / 65.8 Day: 72.92 / 69.26 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 72.05 72.92 69.26 70.05 70.17 -2.84 700.50 138,278 1.06 83,103 1.13 0.58 0.18
2 03-Apr 71.95 72.88 70.10 72.10 72.08 -0.10 721.00 129,876 1.00 73,656 1.00 0.53 0.16
3 02-Apr 70.80 72.79 68.05 72.17 70.63 3.45 721.70 351,276 2.70 205,857 2.79 1.45 0.44
4 01-Apr 66.80 70.94 66.51 69.76 69.25 5.51 697.60 277,296 2.14 121,665 1.65 0.84 0.26
5 28-Mar 67.85 69.98 65.80 66.12 67.69 -2.55 661.20 577,657 4.45 361,562 4.91 2.45 0.78
6 27-Mar 68.25 69.85 67.60 67.85 68.33 -0.96 678.50 771,516 5.94 518,061 7.03 3.54 1.11
7 26-Mar 70.01 70.47 68.12 68.51 69.12 -2.14 685.10 378,463 2.91 272,427 3.70 1.88 0.58
8 25-Mar 72.66 74.85 69.60 70.01 70.84 -3.66 700.10 442,259 3.41 284,284 3.86 2.01 0.61
9 24-Mar 72.51 74.74 72.10 72.67 73.18 -0.18 726.70 465,040 3.58 327,475 4.45 2.40 0.70
10 21-Mar 71.80 73.30 71.80 72.80 72.68 2.03 728.00 434,116 3.34 269,864 3.66 1.96 0.58
11 20-Mar 71.65 73.34 71.20 71.35 71.96 0.14 713.50 302,915 2.33 199,265 2.71 1.43 0.43
12 19-Mar 71.35 72.77 70.80 71.25 71.48 -0.14 712.50 499,871 3.85 330,957 4.49 2.37 0.71
13 18-Mar 68.05 72.28 67.71 71.35 70.82 4.83 713.50 465,450 3.58 281,418 3.82 1.99 0.60
14 17-Mar 69.12 70.00 67.85 68.06 68.77 -1.06 680.60 303,799 2.34 188,439 2.56 1.30 0.40
15 13-Mar 70.19 70.34 68.12 68.79 69.23 -2.22 687.90 166,196 1.28 102,126 1.39 0.71 0.22
16 12-Mar 70.50 71.49 69.50 70.35 70.53 -0.92 703.50 162,282 1.25 110,643 1.50 0.78 0.24
17 11-Mar 69.00 73.99 67.53 71.00 69.39 1.73 710.00 549,656 4.23 375,363 5.10 2.60 0.81
18 10-Mar 73.35 73.35 69.51 69.79 70.84 -4.33 697.90 328,988 2.53 250,982 3.41 1.78 0.54
19 07-Mar 72.35 73.49 71.82 72.95 72.88 0.82 729.50 243,462 1.87 126,862 1.72 0.92 0.27
20 06-Mar 72.15 74.84 72.10 72.36 73.03 0.85 723.60 514,206 3.96 390,493 5.30 2.85 0.84
21 05-Mar 69.10 72.00 69.10 71.75 70.88 2.84 717.50 313,888 2.42 218,800 2.97 1.55 0.47
22 04-Mar 67.01 71.29 66.37 69.77 69.64 4.12 697.70 307,399 2.37 162,769 2.21 1.13 0.35
23 03-Mar 70.32 71.83 66.55 67.01 68.00 -4.71 670.10 363,057 2.80 214,102 2.91 1.00 0.46
24 28-Feb 72.50 73.44 69.00 70.32 70.75 -4.62 703.20 287,154 2.21 164,362 2.23 1.16 0.35
25 27-Feb 73.80 75.39 73.60 73.73 73.93 -1.71 737.30 105,891 0.82 59,728 0.81 0.44 0.13
26 25-Feb 76.90 79.42 74.70 75.01 76.03 -1.95 750.10 177,722 1.37 117,846 1.60 0.90 0.25
27 24-Feb 77.40 77.40 75.10 76.50 76.25 -1.68 765.00 116,866 0.90 77,587 1.05 0.59 0.17
28 21-Feb 77.25 79.00 76.00 77.81 77.62 1.20 778.10 232,149 1.79 123,767 1.68 0.96 0.27
29 20-Feb 77.00 79.00 75.87 76.89 77.31 -1.44 768.90 271,107 2.09 176,970 2.40 1.37 0.38
30 19-Feb 75.80 78.70 75.19 78.01 77.50 3.11 780.10 350,938 2.70 261,388 3.55 2.03 0.56
31 18-Feb 76.35 76.35 74.00 75.66 75.29 -0.41 756.60 254,407 1.96 211,636 2.87 1.59 0.45
32 17-Feb 76.00 76.89 74.43 75.97 75.61 -0.85 759.70 157,503 1.21 93,688 1.27 0.71 0.20
33 14-Feb 80.75 80.75 76.06 76.62 77.65 -4.62 766.20 256,553 1.98 130,820 1.78 1.02 0.28
34 13-Feb 81.00 82.32 80.00 80.33 81.18 -1.08 803.30 85,171 0.66 42,975 0.58 0.35 0.09
35 12-Feb 82.02 82.89 78.62 81.21 80.63 -1.49 812.10 155,160 1.19 76,250 1.04 0.61 0.16
36 11-Feb 84.70 84.71 80.50 82.44 81.78 -2.41 824.40 262,224 2.02 115,361 1.57 0.94 0.25
37 10-Feb 84.89 85.70 83.77 84.48 84.43 -1.46 844.80 101,126 0.78 53,229 0.72 0.45 0.11
38 07-Feb 86.40 86.99 85.16 85.73 86.06 -1.23 857.30 110,429 0.85 57,640 0.78 0.50 0.12
39 06-Feb 86.72 88.00 86.28 86.80 87.12 0.50 868.00 85,269 0.66 51,055 0.69 0.44 0.11
40 05-Feb 88.80 89.70 84.81 86.37 87.22 -2.23 863.70 218,642 1.68 108,130 1.47 0.94 0.23
41 04-Feb 88.36 89.78 87.31 88.34 88.15 -0.62 883.40 163,554 1.26 107,266 1.46 0.95 0.23
42 03-Feb 86.50 89.95 84.05 88.89 87.14 4.26 888.90 255,832 1.97 195,494 2.65 1.70 0.42
43 01-Feb 86.80 87.66 84.25 85.26 85.78 -0.84 852.60 136,240 1.05 86,371 1.17 0.74 0.19
44 31-Jan 85.80 87.10 85.65 85.98 86.31 0.76 859.80 144,999 1.12 76,643 1.04 0.66 0.16
45 30-Jan 86.42 87.77 84.99 85.33 85.98 -1.27 853.30 147,016 1.13 80,079 1.09 0.69 0.17
46 29-Jan 85.06 87.80 85.06 86.43 86.60 1.32 864.30 126,827 0.98 75,693 1.03 0.66 0.16
47 28-Jan 88.00 88.85 83.28 85.30 85.46 -1.14 853.00 171,531 1.32 82,054 1.11 0.70 0.18
48 27-Jan 90.00 90.00 85.49 86.28 86.76 -3.65 862.80 148,766 1.15 73,065 0.99 0.63 0.16
49 24-Jan 90.00 90.65 89.01 89.55 89.68 -0.72 895.50 67,072 0.52 35,399 0.48 0.32 0.08
50 23-Jan 89.81 90.88 89.66 90.20 90.25 0.43 902.00 66,220 0.51 31,282 0.42 0.28 0.07
51 22-Jan 91.70 91.70 88.75 89.81 89.77 -1.56 898.10 100,656 0.78 53,603 0.73 0.48 0.12
52 21-Jan 94.15 94.89 90.85 91.21 92.46 -2.68 912.10 147,807 1.14 77,252 1.05 0.71 0.17
53 20-Jan 93.95 95.34 92.90 93.65 94.04 0.21 936.50 102,889 0.79 46,938 0.64 0.44 0.10
54 17-Jan 94.26 94.50 92.32 93.45 93.30 -0.80 934.50 103,705 0.80 36,063 0.49 0.34 0.08
55 16-Jan 92.12 94.69 92.12 94.20 93.83 2.05 942.00 125,773 0.97 59,478 0.81 0.56 0.13
56 15-Jan 88.81 92.97 88.02 92.27 90.76 3.75 922.70 260,089 2.00 133,110 1.81 1.21 0.29
57 14-Jan 87.15 90.00 87.01 88.81 88.14 2.41 888.10 230,444 1.77 109,093 1.48 0.96 0.23
58 13-Jan 91.85 92.40 85.85 86.67 88.71 -5.42 866.70 307,006 2.36 157,347 2.14 1.40 0.34
59 10-Jan 95.60 95.60 90.72 91.37 92.07 -4.10 913.70 204,026 1.57 117,368 1.59 1.08 0.25
60 09-Jan 94.51 95.91 94.11 95.12 94.93 -0.66 951.20 59,775 0.46 31,346 0.43 0.30 0.07
61 08-Jan 93.50 96.55 92.28 95.75 94.53 3.23 957.50 248,394 1.91 150,845 2.05 1.43 0.32
62 07-Jan 91.80 93.93 91.26 92.66 92.44 0.88 926.60 220,864 1.70 126,772 1.72 1.17 0.27
63 06-Jan 96.25 96.25 91.01 91.84 93.39 -4.27 918.40 238,283 1.83 156,964 2.13 1.47 0.34
64 03-Jan 96.16 96.65 95.30 95.76 96.10 -0.42 957.60 118,808 0.91 72,911 0.99 0.70 0.16
65 02-Jan 95.57 96.60 95.52 96.16 96.04 0.62 961.60 101,189 0.78 56,578 0.77 0.54 0.12
66 01-Jan 95.68 96.95 94.62 95.56 96.02 0.00 955.60 94,012 0.72 45,320 0.62 0.44 0.10
67 31-Dec 93.56 96.00 92.67 95.56 94.20 1.84 955.60 141,703 1.09 81,479 1.11 0.77 0.17

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com