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: 97.5 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 24-Jun-2025 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: Low52 Price: 50.8 Barrier: 56.19; Drift%: 7.72
Basic Industry: Paper & Paper Products Total Equity: 100,000,000 Low52 Date: 30-Mar-2026 SHP: 52.46 / 0.72 / 0.07 / 46.74
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 96.95 / 65.8 Month: 72.24 / 64.71 Week: 67.05 / 63.0 Day: 61.9 / 59.26 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 60.41 61.90 59.26 60.89 60.94 0.79 608.90 290,042 12.64 246,000 17.74 1.50 53
2 06-Apr 58.79 61.00 57.17 60.41 59.46 5.32 604.10 138,986 6.05 80,547 5.81 0.48 17
3 02-Apr 56.10 57.80 54.17 57.36 55.93 2.96 573.60 86,265 3.76 51,758 3.73 0.29 11
4 01-Apr 54.70 56.19 52.25 55.71 54.92 8.89 557.10 125,811 5.48 69,665 5.02 0.38 15
5 30-Mar 54.70 54.70 50.80 51.16 52.01 -5.73 511.60 374,534 16.32 221,088 15.95 1.15 47
6 27-Mar 57.20 57.23 54.00 54.27 55.18 -5.17 542.70 488,946 21.30 323,883 23.36 1.79 69
7 25-Mar 57.00 58.48 57.00 57.23 57.65 0.46 572.30 424,404 18.49 347,094 25.04 2.00 74
8 24-Mar 57.05 58.91 56.12 56.97 57.34 -0.28 569.70 197,889 8.62 97,456 7.03 0.56 21
9 23-Mar 59.74 59.74 56.88 57.13 57.62 -4.43 571.30 161,604 7.04 87,255 6.29 0.50 19
10 20-Mar 59.01 61.44 59.01 59.78 60.51 2.21 597.80 145,431 6.34 69,908 5.04 0.42 15
11 19-Mar 59.60 59.66 58.05 58.49 58.85 -2.26 584.90 93,857 4.09 49,250 3.55 0.29 11
12 18-Mar 59.00 60.30 59.00 59.84 59.99 1.27 598.40 100,305 4.37 58,592 4.23 0.35 13
13 17-Mar 59.65 60.50 58.42 59.09 59.59 -0.67 590.90 169,753 7.40 104,486 7.54 0.62 22
14 16-Mar 59.79 60.72 58.50 59.49 59.48 -0.72 594.90 145,647 6.35 80,424 5.80 0.48 17
15 13-Mar 62.00 63.12 59.06 59.92 60.67 -3.85 599.20 154,745 6.74 101,123 7.29 0.61 22
16 12-Mar 62.10 63.51 60.76 62.32 62.20 -0.49 623.20 130,851 5.70 76,905 5.55 0.48 16
17 11-Mar 61.09 63.25 61.09 62.63 62.45 0.87 626.30 134,157 5.84 80,293 5.79 0.50 17
18 10-Mar 61.50 63.45 61.00 62.09 61.88 1.27 620.90 102,054 4.45 59,686 4.31 0.37 13
19 09-Mar 62.00 62.25 59.85 61.31 60.78 -1.16 613.10 96,620 4.21 73,496 5.30 0.45 16
20 06-Mar 61.99 62.50 61.75 62.03 62.05 -0.37 620.30 22,953 1.00 13,863 1.00 0.09 3
21 05-Mar 62.15 64.00 61.80 62.26 62.25 0.21 622.60 47,921 2.09 25,278 1.82 0.16 5
22 04-Mar 63.00 63.35 61.91 62.13 62.57 -1.94 621.30 74,536 3.25 42,661 3.08 0.27 9
23 02-Mar 62.00 64.49 62.00 63.36 63.24 -4.35 633.60 151,006 6.58 71,718 5.17 0.45 15
24 27-Feb 63.37 67.00 63.37 66.24 65.44 2.49 662.40 91,044 3.97 49,793 3.59 0.33 11
25 26-Feb 64.00 65.55 64.00 64.63 64.78 0.11 646.30 89,144 3.88 25,775 1.86 0.17 6
26 25-Feb 64.96 66.15 64.16 64.56 64.80 -0.11 645.60 54,998 2.40 23,311 1.68 0.15 5
27 24-Feb 65.06 65.06 63.00 64.63 63.95 -0.68 646.30 60,463 2.63 25,136 1.81 0.16 5
28 23-Feb 66.40 67.05 64.80 65.07 65.99 -1.90 650.70 85,585 3.73 28,826 2.08 0.19 6
29 20-Feb 67.50 67.99 66.10 66.33 67.06 -1.60 663.30 96,701 4.21 47,007 3.39 0.32 10
30 19-Feb 68.61 68.97 67.12 67.41 67.80 -2.26 674.10 105,590 4.60 38,962 2.81 0.26 8
31 18-Feb 68.00 69.98 67.52 68.97 68.82 1.10 689.70 100,499 4.38 44,104 3.18 0.30 9
32 17-Feb 67.76 70.20 66.30 68.22 67.58 0.68 682.20 149,384 6.51 81,995 5.91 0.55 18
33 16-Feb 67.33 70.90 67.10 67.76 68.50 0.64 677.60 154,270 6.72 68,159 4.92 0.47 15
34 13-Feb 66.20 69.81 65.20 67.33 67.55 1.72 673.30 244,438 10.65 116,801 8.42 0.79 25
35 12-Feb 64.81 68.40 64.00 66.19 66.56 2.13 661.90 294,157 12.82 132,582 9.56 0.88 28
36 11-Feb 62.50 66.16 62.40 64.81 63.85 2.76 648.10 111,901 4.88 53,808 3.88 0.34 12
37 10-Feb 62.56 64.47 62.56 63.07 63.61 0.62 630.70 70,660 3.08 33,877 2.44 0.22 7
38 09-Feb 63.00 63.37 61.52 62.68 62.63 2.37 626.80 67,352 2.93 32,075 2.31 0.20 7
39 06-Feb 62.22 62.55 60.32 61.23 61.22 -1.59 612.30 71,138 3.10 35,595 2.57 0.22 8
40 05-Feb 61.30 64.30 61.30 62.22 62.50 -0.86 622.20 95,426 4.16 41,239 2.97 0.26 9
41 04-Feb 61.00 63.53 59.72 62.76 62.26 4.51 627.60 156,879 6.83 63,146 4.55 0.39 14
42 03-Feb 60.37 61.83 59.81 60.05 60.43 -0.18 600.50 153,661 6.69 111,160 8.02 0.67 24
43 02-Feb 61.00 61.00 59.00 60.16 59.99 -1.26 601.60 101,095 4.40 53,840 3.88 0.32 12
44 01-Feb 60.22 61.75 60.00 60.93 61.09 1.57 609.30 66,529 2.90 37,137 2.68 0.23 8
45 30-Jan 59.25 60.61 58.00 59.99 58.95 1.40 599.90 328,559 14.31 233,429 16.84 1.38 50
46 29-Jan 61.14 61.33 58.40 59.16 59.67 -3.24 591.60 176,448 7.69 106,851 7.71 0.64 23
47 28-Jan 59.25 61.52 59.14 61.14 60.61 2.88 611.40 58,120 2.53 29,400 2.12 0.18 6
48 27-Jan 59.99 60.50 58.66 59.43 59.41 -0.39 594.30 63,971 2.79 29,130 2.10 0.17 6
49 23-Jan 64.79 64.79 58.91 59.66 60.38 -7.37 596.60 233,607 10.18 173,365 12.50 1.05 37
50 22-Jan 62.10 64.55 61.50 64.41 63.24 4.14 644.10 85,050 3.71 36,577 2.64 0.23 8
51 21-Jan 63.01 63.45 61.57 61.85 62.40 -2.68 618.50 75,775 3.30 38,956 2.81 0.24 8
52 20-Jan 64.99 65.01 63.10 63.55 63.80 -1.66 635.50 73,899 3.22 38,173 2.75 0.24 8
53 19-Jan 64.53 65.86 64.00 64.62 64.83 -1.91 646.20 71,867 3.13 49,608 3.58 0.32 11
54 16-Jan 67.01 67.17 65.61 65.88 66.16 -2.37 658.80 46,543 2.03 29,348 2.12 0.19 6
55 14-Jan 66.00 68.59 66.00 67.48 67.09 0.84 674.80 63,569 2.77 34,883 2.52 0.23 7
56 13-Jan 66.13 67.20 65.97 66.92 66.75 0.87 669.20 53,958 2.35 15,672 1.13 0.10 3
57 12-Jan 65.00 67.00 63.08 66.34 64.48 1.98 663.40 117,137 5.10 74,788 5.39 0.48 16
58 09-Jan 65.75 66.00 65.00 65.05 65.25 -1.54 650.50 36,047 1.57 26,980 1.95 0.18 6
59 08-Jan 65.26 66.55 65.26 66.07 66.17 -0.72 660.70 61,895 2.70 51,438 3.71 0.34 11
60 07-Jan 65.90 67.30 65.07 66.55 66.25 -0.31 665.50 39,992 1.74 26,796 1.93 0.18 6
61 06-Jan 67.30 68.06 65.61 66.76 67.16 -1.65 667.60 54,582 2.38 28,129 2.03 0.19 6
62 05-Jan 67.09 68.49 66.50 67.88 67.22 1.18 678.80 74,850 3.26 50,955 3.68 0.34 11
63 02-Jan 66.20 67.49 66.20 67.09 66.96 0.55 670.90 49,822 2.17 35,784 2.58 0.24 8
64 01-Jan 66.20 66.89 66.02 66.72 66.43 0.24 667.20 33,434 1.46 21,161 1.53 0.14 5
65 31-Dec 65.50 66.99 65.50 66.56 66.17 0.85 665.60 45,958 2.00 23,722 1.71 0.16 5
66 30-Dec 65.99 66.37 65.51 66.00 65.88 0.24 660.00 27,587 1.20 16,873 1.22 0.11 4
67 29-Dec 65.00 66.98 65.00 65.84 65.92 -0.23 658.40 69,143 3.01 41,106 2.96 0.27 9

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