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: 129.1 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: Low52 Price: 64.4 Barrier: 85.28; Drift%: -2.54
Basic Industry: Paper & Paper Products Total Equity: 100,000,000 Low52 Date: 07-Apr-2025 SHP: 52.46 / 0.85 / 0.07 / 46.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 96.95 / 65.8 Month: 95.48 / 82.38 Week: 81.89 / 78.51 Day: 85.08 / 83.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 85.00 85.08 83.00 83.17 83.85 -2.62 831.70 37,195 1.41 21,665 1.14 0.18 5
2 26-Aug 87.74 87.74 84.20 85.41 85.59 -3.32 854.10 129,621 4.91 58,020 3.06 0.50 12
3 25-Aug 83.40 90.70 83.40 88.34 88.39 5.43 883.40 769,848 29.17 227,243 11.98 2.01 49
4 22-Aug 85.35 85.35 83.40 83.79 84.19 -1.93 837.90 45,639 1.73 27,433 1.45 0.23 6
5 21-Aug 82.10 88.56 81.54 85.44 85.35 4.07 854.40 150,980 5.72 75,482 3.98 0.64 16
6 20-Aug 80.90 82.88 80.36 82.10 81.80 1.66 821.00 52,044 1.97 30,329 1.60 0.25 7
7 19-Aug 80.60 81.30 80.47 80.76 80.82 -0.07 807.60 29,146 1.10 18,974 1.00 0.15 4
8 18-Aug 80.09 81.42 80.09 80.82 80.83 0.91 808.20 54,055 2.05 38,295 2.02 0.31 8
9 14-Aug 80.06 80.55 79.71 80.09 80.12 -0.02 800.90 26,393 1.00 21,763 1.15 0.17 5
10 13-Aug 80.60 81.30 80.00 80.11 80.58 -0.72 801.10 39,231 1.49 21,840 1.15 0.18 5
11 12-Aug 79.30 81.28 79.20 80.69 80.70 0.21 806.90 62,797 2.38 45,583 2.40 0.37 10
12 11-Aug 80.60 81.89 78.51 80.52 80.51 -0.26 805.20 122,400 4.64 42,954 2.26 0.35 9
13 08-Aug 81.70 82.22 80.10 80.73 81.32 -0.74 807.30 50,432 1.91 26,187 1.38 0.21 6
14 07-Aug 83.44 83.61 80.17 81.33 81.59 -3.37 813.30 98,034 3.71 53,794 2.83 0.44 12
15 06-Aug 82.52 85.50 82.51 84.17 83.78 1.37 841.70 97,907 3.71 46,547 2.45 0.39 10
16 05-Aug 82.45 83.45 81.94 83.03 82.52 1.17 830.30 57,144 2.17 33,249 1.75 0.27 7
17 04-Aug 82.96 85.28 81.74 82.07 83.07 -1.01 820.70 103,794 3.93 59,624 3.14 0.50 13
18 01-Aug 85.29 86.39 82.36 82.91 84.67 -2.71 829.10 103,088 3.91 51,278 2.70 0.43 11
19 31-Jul 83.00 85.68 82.38 85.22 84.38 1.50 852.20 51,533 1.95 28,264 1.49 0.24 6
20 30-Jul 84.50 85.18 83.50 83.96 84.15 -0.70 839.60 43,843 1.66 19,820 1.04 0.17 4
21 29-Jul 84.90 86.30 83.62 84.55 84.82 -1.90 845.50 98,749 3.74 58,392 3.08 0.50 13
22 28-Jul 86.09 86.62 84.48 86.19 86.04 0.41 861.90 119,181 4.52 78,271 4.12 0.67 17
23 25-Jul 87.18 87.18 85.20 85.84 85.92 -1.04 858.40 90,842 3.44 47,844 2.52 0.41 10
24 24-Jul 86.90 87.48 85.68 86.74 86.50 -0.52 867.40 77,746 2.95 32,846 1.73 0.28 7
25 23-Jul 87.95 88.13 86.60 87.19 87.33 -0.56 871.90 91,987 3.49 51,138 2.70 0.45 11
26 22-Jul 88.95 89.21 87.20 87.68 88.16 -0.89 876.80 77,610 2.94 45,564 2.40 0.40 10
27 21-Jul 89.22 89.39 88.09 88.47 88.67 -1.18 884.70 80,082 3.03 46,990 2.48 0.42 10
28 18-Jul 90.00 90.59 89.15 89.53 89.86 -0.27 895.30 70,956 2.69 35,371 1.86 0.32 8
29 17-Jul 91.38 91.49 89.12 89.77 90.09 -1.75 897.70 54,885 2.08 33,226 1.75 0.30 7
30 16-Jul 89.60 92.37 88.51 91.37 90.19 2.14 913.70 164,117 6.22 91,221 4.81 0.82 20
31 15-Jul 88.00 90.10 88.00 89.46 89.23 1.44 894.60 81,963 3.11 50,099 2.64 0.45 11
32 14-Jul 89.25 90.27 88.00 88.19 88.87 -0.65 881.90 83,513 3.16 41,755 2.20 0.37 9
33 11-Jul 90.50 91.00 88.10 88.77 89.10 -2.12 887.70 117,453 4.45 69,331 3.65 0.62 15
34 10-Jul 90.91 91.27 90.00 90.69 90.64 -0.17 906.90 65,779 2.49 32,174 1.70 0.29 7
35 09-Jul 92.00 92.44 90.61 90.84 91.54 -1.21 908.40 107,398 4.07 47,150 2.48 0.43 10
36 08-Jul 92.78 93.25 91.66 91.95 92.29 -0.89 919.50 70,858 2.68 34,557 1.82 0.32 7
37 07-Jul 93.76 95.29 91.58 92.78 93.25 -1.03 927.80 160,086 6.07 72,176 3.80 0.67 16
38 04-Jul 91.00 95.48 90.39 93.75 93.42 3.14 937.50 360,398 13.65 156,236 8.23 1.46 34
39 03-Jul 91.10 92.01 90.22 90.90 90.91 -0.18 909.00 104,747 3.97 42,549 2.24 0.39 9
40 02-Jul 91.20 91.50 89.22 91.06 90.52 -0.15 910.60 111,333 4.22 45,220 2.38 0.41 10
41 01-Jul 92.90 93.49 90.25 91.20 91.50 -1.37 912.00 125,727 4.76 55,462 2.92 0.51 12
42 30-Jun 89.95 94.40 89.95 92.47 92.13 3.33 924.70 373,885 14.17 152,136 8.02 1.40 33
43 27-Jun 87.45 92.60 86.90 89.49 89.67 2.50 894.90 415,357 15.74 166,420 8.77 1.49 36
44 26-Jun 88.90 89.08 86.26 87.31 87.29 -1.62 873.10 149,799 5.68 63,741 3.36 0.56 14
45 25-Jun 88.55 89.34 87.30 88.75 88.42 0.05 887.50 254,081 9.63 95,982 5.06 0.85 21
46 24-Jun 82.95 97.50 82.00 88.71 91.59 7.75 887.10 2,780,570 105.35 527,426 27.80 4.83 114
47 23-Jun 80.70 82.91 79.21 82.33 80.60 1.48 823.30 135,413 5.13 75,573 3.98 0.61 16
48 20-Jun 79.30 82.45 78.66 81.13 80.74 2.31 811.30 157,131 5.95 62,348 3.29 0.50 13
49 19-Jun 80.60 80.69 78.77 79.30 79.46 -1.11 793.00 117,315 4.44 65,966 3.48 0.52 14
50 18-Jun 79.76 80.50 78.25 80.19 79.90 0.54 801.90 66,682 2.53 32,923 1.74 0.26 7
51 17-Jun 80.96 82.07 79.22 79.76 80.59 -1.42 797.60 86,115 3.26 51,895 2.73 0.42 11
52 16-Jun 81.84 81.96 80.00 80.91 80.74 -1.14 809.10 90,332 3.42 51,887 2.73 0.42 11
53 13-Jun 80.65 82.82 80.20 81.84 81.67 -1.61 818.40 97,952 3.71 51,516 2.71 0.42 11
54 12-Jun 85.71 86.00 82.20 83.18 83.70 -2.34 831.80 141,901 5.38 79,073 4.17 0.66 17
55 11-Jun 82.00 85.70 81.29 85.17 84.00 4.04 851.70 321,522 12.18 196,317 10.35 1.00 42
56 10-Jun 81.88 83.48 81.42 81.86 82.45 0.48 818.60 222,467 8.43 118,423 6.24 0.98 26
57 09-Jun 80.98 82.48 80.88 81.47 81.74 1.10 814.70 129,634 4.91 72,313 3.81 0.59 16
58 06-Jun 79.27 82.49 79.27 80.58 80.82 0.98 805.80 317,778 12.04 178,654 9.42 1.44 38
59 05-Jun 79.18 81.95 78.83 79.80 80.60 1.28 798.00 170,350 6.45 95,018 5.01 0.77 20
60 04-Jun 79.28 79.28 77.43 78.79 78.34 -0.11 787.90 54,766 2.07 25,327 1.33 0.20 5
61 03-Jun 78.00 79.50 78.00 78.88 78.81 0.56 788.80 77,175 2.92 39,325 2.07 0.31 8
62 02-Jun 78.00 79.54 77.00 78.44 78.40 0.38 784.40 108,426 4.11 54,851 2.89 0.43 12
63 30-May 79.40 79.91 77.57 78.14 78.30 -1.56 781.40 92,508 3.50 52,428 2.76 0.41 11
64 29-May 81.00 81.20 79.20 79.38 79.95 -1.53 793.80 74,555 2.82 39,386 2.08 0.31 8
65 28-May 80.20 81.00 79.20 80.61 80.10 1.02 806.10 141,611 5.37 91,358 4.81 0.73 20
66 27-May 79.70 80.99 79.30 79.80 79.97 -0.15 798.00 85,220 3.23 57,946 3.05 0.46 12
67 26-May 80.95 81.89 79.11 79.92 80.42 -1.38 799.20 241,518 9.15 152,654 8.05 1.23 33

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com