Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SATIN, Satin Creditcare Network Limited, INE836B01017, Listing: 26-Aug-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 175.9 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 20-May-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 131.8 Barrier: -; Drift%: -
Basic Industry: Microfinance Institutions Total Equity: 110,470,965 Low52 Date: 07-Apr-2025 SHP: 36.17 / 3.55 / 5.18 / 54.67
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 164.8 / 134.22 Month: 155.25 / 135.81 Week: 160.9 / 150.61 Day: 148.07 / 144.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 146.12 148.07 144.51 146.84 146.61 1.21 1,622.16 33,862 1.08 20,926 1.37 0.31 3
2 06-Apr 144.20 146.80 143.26 145.08 144.77 -0.36 1,602.71 61,080 1.94 28,335 1.85 0.41 5
3 02-Apr 149.80 149.80 142.15 145.60 145.12 -0.53 1,608.46 90,091 2.86 49,924 3.26 0.72 8
4 01-Apr 140.20 148.00 140.20 146.38 145.79 4.65 1,617.07 70,909 2.25 33,863 2.21 0.49 6
5 30-Mar 140.00 142.50 136.00 139.87 140.67 -1.96 1,545.16 368,358 11.70 205,385 13.40 2.89 34
6 27-Mar 145.06 145.06 141.15 142.67 142.64 -2.63 1,576.09 350,549 11.14 283,185 18.48 4.04 47
7 25-Mar 143.21 146.85 142.64 146.53 145.23 2.78 1,618.73 115,435 3.67 72,617 4.74 1.05 12
8 24-Mar 145.47 145.47 138.60 142.56 142.09 -0.04 1,574.87 215,669 6.85 110,324 7.20 1.57 18
9 23-Mar 143.01 148.45 141.10 142.62 144.75 -1.75 1,575.54 361,332 11.48 116,327 7.59 1.68 19
10 20-Mar 147.01 148.92 144.62 145.16 147.22 -1.25 1,603.60 103,535 3.29 56,315 3.67 0.83 9
11 19-Mar 145.83 147.77 145.23 147.00 146.83 -0.71 1,623.00 67,321 2.14 49,852 3.25 0.73 8
12 18-Mar 144.80 149.00 144.80 148.05 147.39 2.26 1,635.52 57,993 1.84 42,388 2.77 0.62 7
13 17-Mar 144.58 147.00 144.09 144.78 145.02 0.14 1,599.40 95,061 3.02 60,664 3.96 0.88 10
14 16-Mar 144.04 146.80 143.00 144.58 144.87 0.37 1,597.19 140,599 4.47 98,583 6.43 1.43 16
15 13-Mar 146.01 147.00 143.15 144.04 144.60 -2.03 1,591.22 176,420 5.61 126,786 8.27 1.83 21
16 12-Mar 147.50 148.76 145.82 147.03 147.36 -1.78 1,624.25 96,180 3.06 47,967 3.13 0.71 8
17 11-Mar 147.50 151.90 145.94 149.70 148.58 1.02 1,653.75 76,282 2.42 34,800 2.27 0.52 6
18 10-Mar 146.30 150.80 146.30 148.19 147.89 1.36 1,637.07 50,529 1.61 32,840 2.14 0.49 5
19 09-Mar 145.00 150.99 144.99 146.20 146.79 -3.17 1,615.09 120,507 3.83 73,461 4.79 1.08 12
20 06-Mar 152.74 153.43 150.01 150.99 151.43 -1.32 1,668.00 155,359 4.94 125,608 8.20 1.90 21
21 05-Mar 149.60 155.80 149.60 153.01 152.40 1.95 1,690.32 89,403 2.84 55,976 3.65 0.85 9
22 04-Mar 148.00 152.00 147.50 150.08 150.23 -1.59 1,657.95 176,865 5.62 104,721 6.83 1.57 17
23 02-Mar 144.15 155.56 144.15 152.50 152.21 -1.43 1,684.68 165,198 5.25 93,698 6.11 1.43 16
24 27-Feb 153.95 160.90 150.61 154.72 155.00 -0.03 1,709.21 309,508 9.83 163,647 10.68 2.00 27
25 26-Feb 154.93 158.40 152.06 154.76 154.29 0.53 1,709.65 119,227 3.79 72,384 4.72 1.12 12
26 25-Feb 154.20 154.64 152.00 153.94 153.29 -0.53 1,700.59 47,067 1.50 25,457 1.66 0.39 4
27 24-Feb 154.99 158.39 150.96 154.76 154.47 0.34 1,709.65 169,664 5.39 89,444 5.84 1.38 15
28 23-Feb 153.20 155.00 151.15 154.23 153.31 -0.43 1,703.79 117,459 3.73 65,677 4.29 1.01 11
29 20-Feb 154.14 155.59 150.58 154.90 153.04 0.60 1,711.20 100,009 3.18 49,054 3.20 0.75 8
30 19-Feb 156.60 156.72 153.11 153.98 154.96 -2.22 1,701.03 561,304 17.84 527,343 34.41 8.17 87
31 18-Feb 153.16 163.95 153.16 157.48 159.11 1.50 1,739.70 201,353 6.40 110,999 7.24 1.77 18
32 17-Feb 151.56 155.65 150.84 155.16 153.96 2.38 1,714.07 98,902 3.14 72,083 4.70 1.11 12
33 16-Feb 151.60 156.59 150.02 151.56 151.77 -1.79 1,674.30 87,991 2.80 50,068 3.27 0.76 8
34 13-Feb 153.39 155.38 152.21 154.33 153.80 -0.87 1,704.90 94,783 3.01 61,873 4.04 0.95 10
35 12-Feb 156.22 158.50 153.25 155.69 154.85 -0.24 1,719.92 58,110 1.85 27,561 1.80 0.43 5
36 11-Feb 156.60 159.60 154.88 156.06 156.03 -0.70 1,724.01 94,156 2.99 55,386 3.61 0.86 9
37 10-Feb 158.50 160.90 156.60 157.16 157.49 -0.75 1,736.16 89,049 2.83 53,697 3.50 0.85 9
38 09-Feb 159.88 162.80 157.90 158.35 160.00 -0.96 1,749.31 341,838 10.86 247,556 16.15 3.00 41
39 06-Feb 158.45 160.00 158.45 159.88 159.62 0.40 1,766.21 91,470 2.91 66,616 4.35 1.06 11
40 05-Feb 158.46 160.89 156.85 159.25 158.90 0.50 1,759.25 79,156 2.52 41,270 2.69 0.66 7
41 04-Feb 157.71 160.64 155.70 158.46 158.32 0.98 1,750.52 93,101 2.96 52,131 3.40 0.83 9
42 03-Feb 159.00 162.00 154.00 156.92 156.76 1.89 1,733.51 115,712 3.68 60,340 3.94 0.95 10
43 02-Feb 158.60 158.61 152.20 154.01 154.32 -0.01 1,701.36 127,214 4.04 76,007 4.96 1.17 13
44 01-Feb 158.35 158.35 153.00 154.02 154.91 -2.73 1,701.47 85,146 2.71 57,807 3.77 0.90 10
45 30-Jan 154.50 159.17 153.13 158.35 156.46 2.64 1,749.31 174,160 5.53 85,964 5.61 1.34 14
46 29-Jan 164.00 166.00 151.60 154.27 158.85 -2.70 1,704.24 687,804 21.86 266,605 17.39 4.24 44
47 28-Jan 156.03 162.70 152.70 158.55 158.97 3.31 1,751.52 548,243 17.42 300,588 19.61 4.78 50
48 27-Jan 152.20 156.79 150.00 153.47 153.37 0.88 1,695.40 227,660 7.23 143,849 9.39 2.21 24
49 23-Jan 149.31 152.93 149.25 152.13 151.63 1.39 1,680.59 122,459 3.89 85,653 5.59 1.30 14
50 22-Jan 149.20 152.45 149.20 150.04 150.09 0.40 1,657.51 229,590 7.30 188,758 12.32 2.83 31
51 21-Jan 148.42 152.75 145.51 149.44 148.87 0.48 1,650.88 224,080 7.12 108,892 7.10 1.62 18
52 20-Jan 150.93 152.49 146.75 148.72 149.74 -1.82 1,642.92 198,049 6.29 116,005 7.57 1.74 19
53 19-Jan 149.30 155.99 148.10 151.48 151.51 0.45 1,673.41 221,215 7.03 106,780 6.97 1.62 18
54 16-Jan 150.70 153.00 149.65 150.80 151.35 -0.38 1,665.90 134,138 4.26 90,473 5.90 1.37 15
55 14-Jan 150.00 152.00 149.06 151.38 151.00 0.29 1,672.31 65,675 2.09 37,980 2.48 0.00 6
56 13-Jan 148.30 156.50 146.33 150.94 149.02 1.78 1,667.45 103,519 3.29 59,626 3.89 0.89 10
57 12-Jan 149.66 149.85 143.71 148.30 148.32 -0.91 1,638.28 157,144 4.99 88,135 5.75 1.31 15
58 09-Jan 150.08 150.08 145.64 149.66 148.36 0.02 1,653.31 123,549 3.93 63,908 4.17 0.95 11
59 08-Jan 150.00 151.60 148.54 149.63 150.07 -0.41 1,652.98 146,866 4.67 79,472 5.19 1.19 13
60 07-Jan 149.20 151.49 149.00 150.24 150.31 0.56 1,659.72 111,644 3.55 65,096 4.25 0.98 11
61 06-Jan 145.62 151.00 145.50 149.40 147.69 2.34 1,650.44 114,593 3.64 64,563 4.21 0.95 11
62 05-Jan 144.64 146.83 143.23 145.98 145.67 0.93 1,612.66 120,197 3.82 61,586 4.02 0.90 10
63 02-Jan 144.00 145.40 143.69 144.64 144.65 0.24 1,597.85 78,831 2.50 40,893 2.67 0.59 7
64 01-Jan 144.00 144.70 143.09 144.29 144.15 0.37 1,593.99 31,470 1.00 15,326 1.00 0.22 3
65 31-Dec 143.50 144.20 139.48 143.76 143.39 0.06 1,588.13 118,181 3.76 59,764 3.90 0.86 10
66 30-Dec 142.25 144.69 141.75 143.68 142.98 0.87 1,587.25 62,954 2.00 34,106 2.23 0.49 6
67 29-Dec 141.87 142.70 141.44 142.44 142.04 0.40 1,573.55 63,542 2.02 43,052 2.81 0.61 7

Similar Stocks: FUSION    MUTHOOTMF    SPANDANA    SATIN    CREDITACC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com