Stockint.com

Loading a wholistic market research tool


Research
Social

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: 248.9 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 18-Jun-2024 Bumper: 161.36; Drift%: 0.44
Industry: Finance Face Value: 10 Low52 Price: 131.8 Barrier: -; Drift%: -
Basic Industry: Microfinance Institutions Total Equity: 110,470,965 Low52 Date: 07-Apr-2025 SHP: 36.17 / 4.52 / 6.35 / 52.53
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 164.8 / 134.22 Month: 151.59 / 135.25 Week: 174.35 / 165.35 Day: 165.8 / 160.97 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 164.20 165.80 160.97 162.07 163.05 -2.30 1,790.40 124,052 1.40 63,462 1.29 1.03 0.11
2 21-May 168.31 168.31 164.45 165.88 166.27 -1.44 1,832.49 127,233 1.43 60,012 1.22 1.00 0.10
3 20-May 175.90 175.90 167.00 168.31 171.28 -2.54 1,859.34 129,317 1.46 72,238 1.47 1.24 0.12
4 19-May 173.50 174.89 169.99 172.70 173.18 0.10 1,907.83 301,392 3.40 185,534 3.77 3.21 0.32
5 16-May 174.00 174.00 168.50 172.52 171.36 -0.41 1,905.85 198,177 2.23 91,478 1.86 1.57 0.16
6 15-May 173.11 174.35 171.74 173.23 173.40 0.07 1,913.69 150,683 1.70 67,342 1.37 1.17 0.12
7 14-May 172.31 173.50 171.10 173.11 172.55 0.60 1,912.36 197,324 2.22 119,079 2.42 2.05 0.21
8 13-May 169.80 173.45 167.21 172.07 170.82 2.34 1,900.87 376,914 4.25 266,562 5.42 4.55 0.46
9 12-May 170.45 171.25 165.35 168.14 168.34 -0.04 1,857.46 407,196 4.59 257,727 5.24 4.34 0.44
10 09-May 161.35 168.70 161.12 168.20 165.87 0.11 1,858.12 322,548 3.64 224,863 4.57 3.73 0.39
11 08-May 167.83 169.00 160.20 168.02 165.90 0.11 1,856.13 873,232 9.85 312,364 6.35 5.18 0.54
12 07-May 163.00 168.90 161.78 167.84 166.75 3.12 1,854.14 454,434 5.12 277,717 5.64 4.63 0.48
13 06-May 163.90 165.12 160.31 162.76 162.93 -0.20 1,798.03 192,991 2.18 123,256 2.50 2.01 0.21
14 05-May 165.97 165.97 161.28 163.08 163.04 -1.15 1,801.56 128,516 1.45 80,830 1.64 1.32 0.14
15 02-May 164.54 167.00 161.36 164.97 165.16 0.26 1,822.44 200,629 2.26 97,015 1.97 1.60 0.17
16 30-Apr 163.90 165.78 159.25 164.54 163.38 0.24 1,817.69 181,248 2.04 106,939 2.17 1.75 0.18
17 29-Apr 164.51 166.49 162.10 164.15 164.44 -0.27 1,813.38 175,165 1.98 101,350 2.06 1.67 0.17
18 28-Apr 161.99 165.44 157.47 164.59 161.09 1.22 1,818.24 285,712 3.22 164,800 3.35 2.65 0.28
19 25-Apr 164.20 165.99 158.05 162.60 161.45 -1.51 1,796.26 233,601 2.63 143,218 2.91 2.31 0.25
20 24-Apr 161.40 166.50 161.40 165.10 165.39 1.13 1,823.88 339,948 3.83 179,163 3.64 2.96 0.31
21 23-Apr 164.99 165.86 158.54 163.26 161.57 0.04 1,803.55 143,179 1.61 67,834 1.38 1.10 0.12
22 22-Apr 162.69 165.00 160.15 163.20 162.51 1.32 1,802.89 147,549 1.66 88,606 1.80 1.44 0.15
23 21-Apr 160.37 165.00 158.27 161.08 162.33 1.19 1,779.47 363,992 4.10 207,220 4.21 3.36 0.36
24 17-Apr 155.00 159.80 155.00 159.18 158.45 1.72 1,758.48 159,002 1.79 101,995 2.07 1.62 0.18
25 16-Apr 157.00 158.60 153.65 156.49 157.01 1.13 1,728.76 162,176 1.83 85,283 1.73 1.34 0.15
26 15-Apr 150.60 156.90 150.60 154.74 154.25 3.54 1,709.43 177,412 2.00 91,600 1.86 1.41 0.16
27 11-Apr 149.90 149.90 146.55 149.45 148.77 2.18 1,650.99 105,434 1.19 72,963 1.48 1.09 0.13
28 09-Apr 141.00 148.00 141.00 146.26 145.64 2.21 1,615.75 126,504 1.43 67,074 1.36 0.98 0.12
29 08-Apr 142.00 144.75 140.00 143.10 142.44 2.37 1,580.84 129,234 1.46 67,045 1.36 0.95 0.12
30 07-Apr 133.70 140.40 131.80 139.79 138.49 -3.41 1,544.27 229,908 2.59 103,545 2.10 1.43 0.18
31 04-Apr 146.87 147.67 141.92 144.72 143.96 -2.12 1,598.74 165,820 1.87 92,576 1.88 1.33 0.16
32 03-Apr 145.99 149.28 144.71 147.85 147.61 0.60 1,633.31 88,688 1.00 49,214 1.00 0.73 0.08
33 02-Apr 150.25 150.25 146.36 146.97 148.04 -1.54 1,623.59 126,698 1.43 73,968 1.50 1.10 0.13
34 01-Apr 141.00 149.99 141.00 149.27 145.54 4.40 1,649.00 193,394 2.18 86,605 1.76 1.26 0.15
35 28-Mar 148.50 148.50 140.10 142.98 145.35 -2.90 1,579.51 368,143 4.15 191,565 3.89 2.78 0.33
36 27-Mar 138.50 149.99 138.50 147.25 143.91 5.53 1,626.68 666,134 7.51 345,833 7.03 4.98 0.60
37 26-Mar 141.99 142.75 138.48 139.53 140.63 -1.73 1,541.40 363,388 4.10 202,490 4.11 2.85 0.35
38 25-Mar 145.50 146.05 139.86 141.99 141.35 -1.81 1,568.58 416,477 4.70 205,572 4.18 2.91 0.35
39 24-Mar 147.36 151.59 143.15 144.61 147.13 -2.20 1,597.52 341,998 3.86 216,551 4.40 3.19 0.37
40 21-Mar 144.00 150.90 143.50 147.87 147.35 3.11 1,633.53 284,843 3.21 145,393 2.95 2.14 0.25
41 20-Mar 143.49 145.10 142.61 143.41 143.72 0.48 1,584.26 286,426 3.23 170,138 3.46 2.45 0.29
42 19-Mar 140.00 143.64 139.00 142.73 141.51 2.22 1,576.75 328,859 3.71 161,774 3.29 2.29 0.28
43 18-Mar 136.85 141.01 136.85 139.63 138.71 2.29 1,542.51 241,814 2.73 137,295 2.79 1.90 0.24
44 17-Mar 142.50 143.45 135.25 136.50 140.44 -3.95 1,507.93 524,989 5.92 334,315 6.79 4.70 0.58
45 13-Mar 143.23 147.09 141.00 142.12 143.25 -0.77 1,570.01 320,037 3.61 184,561 3.75 2.64 0.32
46 12-Mar 144.02 146.30 142.00 143.23 143.78 -1.19 1,582.28 231,336 2.61 167,600 3.41 2.41 0.29
47 11-Mar 144.10 146.29 143.10 144.96 145.12 -0.90 1,601.39 324,584 3.66 141,786 2.88 2.06 0.24
48 10-Mar 146.65 148.50 144.00 146.28 146.31 -0.25 1,615.97 283,372 3.20 163,592 3.32 2.39 0.28
49 07-Mar 144.50 147.98 143.99 146.65 146.39 1.15 1,620.06 143,903 1.62 77,740 1.58 1.14 0.13
50 06-Mar 145.60 148.00 143.77 144.98 145.26 -0.72 1,601.61 280,367 3.16 166,946 3.39 2.43 0.29
51 05-Mar 145.39 149.39 144.50 146.03 146.18 0.18 1,613.21 330,328 3.72 155,826 3.17 2.28 0.27
52 04-Mar 143.20 150.99 139.50 145.77 143.58 1.53 1,610.34 355,235 4.01 192,366 3.91 2.76 0.33
53 03-Mar 143.75 145.46 139.56 143.57 142.31 -1.62 1,586.03 266,863 3.01 126,541 2.57 1.80 0.22
54 28-Feb 145.50 146.78 143.50 145.94 145.01 -1.21 1,612.21 179,348 2.02 96,514 1.96 1.40 0.17
55 27-Feb 147.58 152.01 145.39 147.73 148.62 0.10 1,631.99 405,455 4.57 155,173 3.15 2.31 0.27
56 25-Feb 147.00 149.06 146.00 147.58 147.74 0.29 1,630.33 147,893 1.67 55,162 1.12 0.81 0.10
57 24-Feb 145.97 148.18 143.71 147.15 145.99 -1.17 1,625.58 138,696 1.56 65,404 1.33 0.95 0.11
58 21-Feb 146.60 149.90 144.79 148.89 147.92 1.76 1,644.80 251,886 2.84 101,596 2.06 1.50 0.18
59 20-Feb 144.74 147.00 142.10 146.32 145.42 1.50 1,616.41 162,297 1.83 76,795 1.56 1.12 0.13
60 19-Feb 141.50 146.00 141.11 144.16 142.77 2.07 1,592.55 174,325 1.97 86,463 1.76 1.23 0.15
61 18-Feb 140.70 141.87 139.65 141.24 141.14 0.28 1,560.29 287,812 3.25 164,380 3.34 2.32 0.28
62 17-Feb 141.85 142.67 137.40 140.85 140.31 -0.70 1,555.98 339,366 3.83 162,695 3.31 2.28 0.28
63 14-Feb 143.50 143.90 140.00 141.85 141.88 -1.65 1,567.03 263,289 2.97 136,422 2.77 1.94 0.24
64 13-Feb 142.00 146.00 141.24 144.23 144.42 1.43 1,593.32 160,194 1.81 81,766 1.66 1.18 0.14
65 12-Feb 139.90 142.73 134.22 142.20 139.32 0.92 1,570.90 259,044 2.92 152,821 3.11 2.13 0.26
66 11-Feb 142.09 142.95 137.57 140.91 140.22 0.34 1,556.65 359,504 4.05 202,294 4.11 2.84 0.35
67 10-Feb 142.01 143.00 138.72 140.43 140.83 -1.11 1,551.34 363,694 4.10 222,946 4.53 3.14 0.38

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