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: 139.49 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: 90.25; Drift%: -1.67
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: 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
SiS14:
High/Low Price Quarter: 96.95 / 65.8 Month: 82.99 / 66.21 Week: 95.48 / 89.22 Day: 91.0 / 88.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 90.50 91.00 88.10 88.77 89.10 -2.12 887.70 117,453 2.14 69,331 2.74 0.62 15
2 10-Jul 90.91 91.27 90.00 90.69 90.64 -0.17 906.90 65,779 1.20 32,174 1.27 0.29 7
3 09-Jul 92.00 92.44 90.61 90.84 91.54 -1.21 908.40 107,398 1.96 47,150 1.86 0.43 10
4 08-Jul 92.78 93.25 91.66 91.95 92.29 -0.89 919.50 70,858 1.29 34,557 1.36 0.32 7
5 07-Jul 93.76 95.29 91.58 92.78 93.25 -1.03 927.80 160,086 2.92 72,176 2.85 0.67 16
6 04-Jul 91.00 95.48 90.39 93.75 93.42 3.14 937.50 360,398 6.58 156,236 6.17 1.46 34
7 03-Jul 91.10 92.01 90.22 90.90 90.91 -0.18 909.00 104,747 1.91 42,549 1.68 0.39 9
8 02-Jul 91.20 91.50 89.22 91.06 90.52 -0.15 910.60 111,333 2.03 45,220 1.79 0.41 10
9 01-Jul 92.90 93.49 90.25 91.20 91.50 -1.37 912.00 125,727 2.30 55,462 2.19 0.51 12
10 30-Jun 89.95 94.40 89.95 92.47 92.13 3.33 924.70 373,885 6.83 152,136 6.01 1.40 33
11 27-Jun 87.45 92.60 86.90 89.49 89.67 2.50 894.90 415,357 7.58 166,420 6.57 1.49 36
12 26-Jun 88.90 89.08 86.26 87.31 87.29 -1.62 873.10 149,799 2.74 63,741 2.52 0.56 14
13 25-Jun 88.55 89.34 87.30 88.75 88.42 0.05 887.50 254,081 4.64 95,982 3.79 0.85 21
14 24-Jun 82.95 97.50 82.00 88.71 91.59 7.75 887.10 2,780,570 50.77 527,426 20.82 4.83 114
15 23-Jun 80.70 82.91 79.21 82.33 80.60 1.48 823.30 135,413 2.47 75,573 2.98 0.61 16
16 20-Jun 79.30 82.45 78.66 81.13 80.74 2.31 811.30 157,131 2.87 62,348 2.46 0.50 13
17 19-Jun 80.60 80.69 78.77 79.30 79.46 -1.11 793.00 117,315 2.14 65,966 2.60 0.52 14
18 18-Jun 79.76 80.50 78.25 80.19 79.90 0.54 801.90 66,682 1.22 32,923 1.30 0.26 7
19 17-Jun 80.96 82.07 79.22 79.76 80.59 -1.42 797.60 86,115 1.57 51,895 2.05 0.42 11
20 16-Jun 81.84 81.96 80.00 80.91 80.74 -1.14 809.10 90,332 1.65 51,887 2.05 0.42 11
21 13-Jun 80.65 82.82 80.20 81.84 81.67 -1.61 818.40 97,952 1.79 51,516 2.03 0.42 11
22 12-Jun 85.71 86.00 82.20 83.18 83.70 -2.34 831.80 141,901 2.59 79,073 3.12 0.66 17
23 11-Jun 82.00 85.70 81.29 85.17 84.00 4.04 851.70 321,522 5.87 196,317 7.75 1.00 42
24 10-Jun 81.88 83.48 81.42 81.86 82.45 0.48 818.60 222,467 4.06 118,423 4.68 0.98 26
25 09-Jun 80.98 82.48 80.88 81.47 81.74 1.10 814.70 129,634 2.37 72,313 2.86 0.59 16
26 06-Jun 79.27 82.49 79.27 80.58 80.82 0.98 805.80 317,778 5.80 178,654 7.05 1.44 38
27 05-Jun 79.18 81.95 78.83 79.80 80.60 1.28 798.00 170,350 3.11 95,018 3.75 0.77 20
28 04-Jun 79.28 79.28 77.43 78.79 78.34 -0.11 787.90 54,766 1.00 25,327 1.00 0.20 5
29 03-Jun 78.00 79.50 78.00 78.88 78.81 0.56 788.80 77,175 1.41 39,325 1.55 0.31 8
30 02-Jun 78.00 79.54 77.00 78.44 78.40 0.38 784.40 108,426 1.98 54,851 2.17 0.43 12
31 30-May 79.40 79.91 77.57 78.14 78.30 -1.56 781.40 92,508 1.69 52,428 2.07 0.41 11
32 29-May 81.00 81.20 79.20 79.38 79.95 -1.53 793.80 74,555 1.36 39,386 1.56 0.31 8
33 28-May 80.20 81.00 79.20 80.61 80.10 1.02 806.10 141,611 2.59 91,358 3.61 0.73 20
34 27-May 79.70 80.99 79.30 79.80 79.97 -0.15 798.00 85,220 1.56 57,946 2.29 0.46 12
35 26-May 80.95 81.89 79.11 79.92 80.42 -1.38 799.20 241,518 4.41 152,654 6.03 1.23 33
36 23-May 81.25 82.99 80.00 81.04 81.36 0.38 810.40 250,455 4.57 120,664 4.76 0.98 26
37 22-May 77.02 81.50 76.34 80.73 79.45 4.82 807.30 319,223 5.83 180,493 7.13 1.43 39
38 21-May 76.55 77.60 75.68 77.02 76.58 0.79 770.20 75,535 1.38 31,931 1.26 0.24 7
39 20-May 78.01 78.61 75.76 76.42 76.80 -2.35 764.20 187,833 3.43 99,716 3.94 0.77 21
40 19-May 78.90 79.00 76.90 78.26 78.24 0.71 782.60 221,599 4.05 127,954 5.05 1.00 28
41 16-May 77.50 78.18 77.02 77.71 77.69 1.15 777.10 125,908 2.30 72,076 2.85 0.56 16
42 15-May 76.08 77.50 75.82 76.83 76.77 1.49 768.30 119,872 2.19 65,132 2.57 0.50 14
43 14-May 73.05 76.21 72.72 75.70 74.52 3.81 757.00 175,968 3.21 86,915 3.43 0.65 19
44 13-May 72.80 74.50 72.09 72.92 73.18 0.79 729.20 138,282 2.52 73,573 2.90 0.54 16
45 12-May 71.40 73.39 70.99 72.35 72.11 3.11 723.50 177,045 3.23 76,626 3.03 0.55 17
46 09-May 66.21 70.75 66.21 70.17 68.81 1.21 701.70 143,773 2.63 71,665 2.83 0.49 15
47 08-May 69.99 71.55 68.05 69.33 70.22 -0.87 693.30 87,724 1.60 45,273 1.79 0.32 10
48 07-May 70.05 70.81 69.05 69.94 69.90 -1.63 699.40 119,424 2.18 66,074 2.61 0.46 14
49 06-May 73.33 73.33 70.81 71.10 71.72 -3.04 711.00 63,091 1.15 38,559 1.52 0.28 8
50 05-May 72.92 73.99 71.53 73.33 72.76 0.92 733.30 67,333 1.23 26,082 1.03 0.19 6
51 02-May 72.96 73.51 72.11 72.66 72.71 0.03 726.60 79,582 1.45 45,808 1.81 0.33 10
52 30-Apr 73.94 75.00 72.20 72.64 72.82 -1.76 726.40 81,624 1.49 35,131 1.39 0.26 8
53 29-Apr 74.24 74.90 73.45 73.94 73.92 0.09 739.40 70,800 1.29 33,806 1.33 0.25 7
54 28-Apr 72.81 74.88 72.31 73.87 73.83 1.04 738.70 100,066 1.83 41,380 1.63 0.31 9
55 25-Apr 76.00 76.67 72.00 73.11 73.59 -4.94 731.10 316,330 5.78 104,649 4.13 0.77 23
56 24-Apr 75.36 77.58 75.06 76.91 76.49 2.06 769.10 156,915 2.87 72,907 2.88 0.56 16
57 23-Apr 76.40 76.40 74.27 75.36 75.42 0.12 753.60 123,364 2.25 61,788 2.44 0.47 13
58 22-Apr 75.30 75.85 73.56 75.27 75.05 0.88 752.70 125,913 2.30 70,496 2.78 0.53 15
59 21-Apr 73.00 75.70 72.50 74.61 74.37 2.23 746.10 251,001 4.58 132,783 5.24 0.99 29
60 17-Apr 73.05 73.68 72.37 72.98 72.98 -0.18 729.80 125,826 2.30 69,101 2.73 0.50 15
61 16-Apr 72.00 73.81 71.99 73.11 73.02 1.75 731.10 137,679 2.51 58,485 2.31 0.43 13
62 15-Apr 71.20 72.70 71.00 71.85 71.92 2.18 718.50 160,988 2.94 81,646 3.22 0.59 18
63 11-Apr 69.21 70.80 69.00 70.32 69.95 2.97 703.20 123,074 2.25 59,761 2.36 0.42 13
64 09-Apr 68.32 68.64 67.11 68.29 68.00 -0.04 682.90 89,699 1.64 56,395 2.23 0.00 12
65 08-Apr 69.00 69.89 67.41 68.32 68.12 1.32 683.20 143,933 2.63 66,678 2.63 0.45 14
66 07-Apr 67.99 67.99 64.40 67.43 66.02 -3.74 674.30 310,571 5.67 136,314 5.38 0.90 29
67 04-Apr 72.05 72.92 69.26 70.05 70.17 -2.84 700.50 138,278 2.52 83,103 3.28 0.58 18

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