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: 72.72; Drift%: 5.58
Industry: Paper, Forest & Jute Products Face Value: 1 Low52 Price: 64.4 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 100,000,000 Low52 Date: 07-Apr-2025 SHP: 52.46 / 1.03 / 0.06 / 46.44
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 96.95 / 65.8 Month: 74.85 / 65.8 Week: 78.18 / 70.99 Day: 77.6 / 75.68 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 76.55 77.60 75.68 77.02 76.58 0.79 770.20 75,535 1.20 31,931 1.22 0.24 0.07
2 20-May 78.01 78.61 75.76 76.42 76.80 -2.35 764.20 187,833 2.98 99,716 3.82 0.77 0.21
3 19-May 78.90 79.00 76.90 78.26 78.24 0.71 782.60 221,599 3.51 127,954 4.91 1.00 0.28
4 16-May 77.50 78.18 77.02 77.71 77.69 1.15 777.10 125,908 2.00 72,076 2.76 0.56 0.16
5 15-May 76.08 77.50 75.82 76.83 76.77 1.49 768.30 119,872 1.90 65,132 2.50 0.50 0.14
6 14-May 73.05 76.21 72.72 75.70 74.52 3.81 757.00 175,968 2.79 86,915 3.33 0.65 0.19
7 13-May 72.80 74.50 72.09 72.92 73.18 0.79 729.20 138,282 2.19 73,573 2.82 0.54 0.16
8 12-May 71.40 73.39 70.99 72.35 72.11 3.11 723.50 177,045 2.81 76,626 2.94 0.55 0.17
9 09-May 66.21 70.75 66.21 70.17 68.81 1.21 701.70 143,773 2.28 71,665 2.75 0.49 0.15
10 08-May 69.99 71.55 68.05 69.33 70.22 -0.87 693.30 87,724 1.39 45,273 1.74 0.32 0.10
11 07-May 70.05 70.81 69.05 69.94 69.90 -1.63 699.40 119,424 1.89 66,074 2.53 0.46 0.14
12 06-May 73.33 73.33 70.81 71.10 71.72 -3.04 711.00 63,091 1.00 38,559 1.48 0.28 0.08
13 05-May 72.92 73.99 71.53 73.33 72.76 0.92 733.30 67,333 1.07 26,082 1.00 0.19 0.06
14 02-May 72.96 73.51 72.11 72.66 72.71 0.03 726.60 79,582 1.26 45,808 1.76 0.33 0.10
15 30-Apr 73.94 75.00 72.20 72.64 72.82 -1.76 726.40 81,624 1.29 35,131 1.35 0.26 0.08
16 29-Apr 74.24 74.90 73.45 73.94 73.92 0.09 739.40 70,800 1.12 33,806 1.30 0.25 0.07
17 28-Apr 72.81 74.88 72.31 73.87 73.83 1.04 738.70 100,066 1.59 41,380 1.59 0.31 0.09
18 25-Apr 76.00 76.67 72.00 73.11 73.59 -4.94 731.10 316,330 5.01 104,649 4.01 0.77 0.23
19 24-Apr 75.36 77.58 75.06 76.91 76.49 2.06 769.10 156,915 2.49 72,907 2.80 0.56 0.16
20 23-Apr 76.40 76.40 74.27 75.36 75.42 0.12 753.60 123,364 1.96 61,788 2.37 0.47 0.13
21 22-Apr 75.30 75.85 73.56 75.27 75.05 0.88 752.70 125,913 2.00 70,496 2.70 0.53 0.15
22 21-Apr 73.00 75.70 72.50 74.61 74.37 2.23 746.10 251,001 3.98 132,783 5.09 0.99 0.29
23 17-Apr 73.05 73.68 72.37 72.98 72.98 -0.18 729.80 125,826 1.99 69,101 2.65 0.50 0.15
24 16-Apr 72.00 73.81 71.99 73.11 73.02 1.75 731.10 137,679 2.18 58,485 2.24 0.43 0.13
25 15-Apr 71.20 72.70 71.00 71.85 71.92 2.18 718.50 160,988 2.55 81,646 3.13 0.59 0.18
26 11-Apr 69.21 70.80 69.00 70.32 69.95 2.97 703.20 123,074 1.95 59,761 2.29 0.42 0.13
27 09-Apr 68.32 68.64 67.11 68.29 68.00 -0.04 682.90 89,699 1.42 56,395 2.16 0.00 0.12
28 08-Apr 69.00 69.89 67.41 68.32 68.12 1.32 683.20 143,933 2.28 66,678 2.56 0.45 0.14
29 07-Apr 67.99 67.99 64.40 67.43 66.02 -3.74 674.30 310,571 4.92 136,314 5.23 0.90 0.29
30 04-Apr 72.05 72.92 69.26 70.05 70.17 -2.84 700.50 138,278 2.19 83,103 3.19 0.58 0.18
31 03-Apr 71.95 72.88 70.10 72.10 72.08 -0.10 721.00 129,876 2.06 73,656 2.82 0.53 0.16
32 02-Apr 70.80 72.79 68.05 72.17 70.63 3.45 721.70 351,276 5.57 205,857 7.89 1.45 0.44
33 01-Apr 66.80 70.94 66.51 69.76 69.25 5.51 697.60 277,296 4.40 121,665 4.66 0.84 0.26
34 28-Mar 67.85 69.98 65.80 66.12 67.69 -2.55 661.20 577,657 9.16 361,562 13.86 2.45 0.78
35 27-Mar 68.25 69.85 67.60 67.85 68.33 -0.96 678.50 771,516 12.23 518,061 19.86 3.54 1.11
36 26-Mar 70.01 70.47 68.12 68.51 69.12 -2.14 685.10 378,463 6.00 272,427 10.44 1.88 0.58
37 25-Mar 72.66 74.85 69.60 70.01 70.84 -3.66 700.10 442,259 7.01 284,284 10.90 2.01 0.61
38 24-Mar 72.51 74.74 72.10 72.67 73.18 -0.18 726.70 465,040 7.37 327,475 12.56 2.40 0.70
39 21-Mar 71.80 73.30 71.80 72.80 72.68 2.03 728.00 434,116 6.88 269,864 10.35 1.96 0.58
40 20-Mar 71.65 73.34 71.20 71.35 71.96 0.14 713.50 302,915 4.80 199,265 7.64 1.43 0.43
41 19-Mar 71.35 72.77 70.80 71.25 71.48 -0.14 712.50 499,871 7.92 330,957 12.69 2.37 0.71
42 18-Mar 68.05 72.28 67.71 71.35 70.82 4.83 713.50 465,450 7.38 281,418 10.79 1.99 0.60
43 17-Mar 69.12 70.00 67.85 68.06 68.77 -1.06 680.60 303,799 4.82 188,439 7.22 1.30 0.40
44 13-Mar 70.19 70.34 68.12 68.79 69.23 -2.22 687.90 166,196 2.63 102,126 3.92 0.71 0.22
45 12-Mar 70.50 71.49 69.50 70.35 70.53 -0.92 703.50 162,282 2.57 110,643 4.24 0.78 0.24
46 11-Mar 69.00 73.99 67.53 71.00 69.39 1.73 710.00 549,656 8.71 375,363 14.39 2.60 0.81
47 10-Mar 73.35 73.35 69.51 69.79 70.84 -4.33 697.90 328,988 5.21 250,982 9.62 1.78 0.54
48 07-Mar 72.35 73.49 71.82 72.95 72.88 0.82 729.50 243,462 3.86 126,862 4.86 0.92 0.27
49 06-Mar 72.15 74.84 72.10 72.36 73.03 0.85 723.60 514,206 8.15 390,493 14.97 2.85 0.84
50 05-Mar 69.10 72.00 69.10 71.75 70.88 2.84 717.50 313,888 4.98 218,800 8.39 1.55 0.47
51 04-Mar 67.01 71.29 66.37 69.77 69.64 4.12 697.70 307,399 4.87 162,769 6.24 1.13 0.35
52 03-Mar 70.32 71.83 66.55 67.01 68.00 -4.71 670.10 363,057 5.75 214,102 8.21 1.00 0.46
53 28-Feb 72.50 73.44 69.00 70.32 70.75 -4.62 703.20 287,154 4.55 164,362 6.30 1.16 0.35
54 27-Feb 73.80 75.39 73.60 73.73 73.93 -1.71 737.30 105,891 1.68 59,728 2.29 0.44 0.13
55 25-Feb 76.90 79.42 74.70 75.01 76.03 -1.95 750.10 177,722 2.82 117,846 4.52 0.90 0.25
56 24-Feb 77.40 77.40 75.10 76.50 76.25 -1.68 765.00 116,866 1.85 77,587 2.97 0.59 0.17
57 21-Feb 77.25 79.00 76.00 77.81 77.62 1.20 778.10 232,149 3.68 123,767 4.75 0.96 0.27
58 20-Feb 77.00 79.00 75.87 76.89 77.31 -1.44 768.90 271,107 4.30 176,970 6.78 1.37 0.38
59 19-Feb 75.80 78.70 75.19 78.01 77.50 3.11 780.10 350,938 5.56 261,388 10.02 2.03 0.56
60 18-Feb 76.35 76.35 74.00 75.66 75.29 -0.41 756.60 254,407 4.03 211,636 8.11 1.59 0.45
61 17-Feb 76.00 76.89 74.43 75.97 75.61 -0.85 759.70 157,503 2.50 93,688 3.59 0.71 0.20
62 14-Feb 80.75 80.75 76.06 76.62 77.65 -4.62 766.20 256,553 4.07 130,820 5.02 1.02 0.28
63 13-Feb 81.00 82.32 80.00 80.33 81.18 -1.08 803.30 85,171 1.35 42,975 1.65 0.35 0.09
64 12-Feb 82.02 82.89 78.62 81.21 80.63 -1.49 812.10 155,160 2.46 76,250 2.92 0.61 0.16
65 11-Feb 84.70 84.71 80.50 82.44 81.78 -2.41 824.40 262,224 4.16 115,361 4.42 0.94 0.25
66 10-Feb 84.89 85.70 83.77 84.48 84.43 -1.46 844.80 101,126 1.60 53,229 2.04 0.45 0.11
67 07-Feb 86.40 86.99 85.16 85.73 86.06 -1.23 857.30 110,429 1.75 57,640 2.21 0.50 0.12

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