Satin History | Stockint

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

Macro-sector: Financial Services	Band: 20	High52 Price: 274.95	Mkt_Cap Category: Others
Sector: Financial Services	Lot Size: 1	High52 Date: 29-Apr-2024	Bumper: -; Drift%: -
Industry: Finance	Face Value: 10	Low52 Price: 134.22	Barrier: -; Drift%: -
Basic Industry: Microfinance Institutions	Total Equity: 110,470,965	Low52 Date: 12-Feb-2025	SHP: 36.17 / 4.83 / 6.11 / 52.45

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 164.8 / 134.22	Month: 151.59 / 135.25	Week: 151.59 / 138.48	Day: 147.67 / 141.92	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	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
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	07-Feb	141.44	145.39	141.12	142.01	142.40	-1.57	1,568.80	302,448	3.41	170,398	3.46	2.43	0.29
39	06-Feb	148.86	148.86	143.72	144.27	144.94	-1.41	1,593.76	160,324	1.81	92,210	1.87	1.34	0.16
40	05-Feb	146.30	148.71	145.00	146.34	146.68	0.54	1,616.63	236,856	2.67	140,795	2.86	2.07	0.24
41	04-Feb	144.83	148.99	142.85	145.55	145.08	1.74	1,607.90	99,935	1.13	47,581	0.97	0.69	0.08
42	03-Feb	144.50	147.48	140.50	143.06	142.47	-1.76	1,580.40	174,686	1.97	94,824	1.93	1.35	0.16
43	01-Feb	146.80	147.30	144.12	145.62	145.85	0.39	1,608.68	86,934	0.98	38,046	0.77	0.55	0.07
44	31-Jan	146.54	147.09	144.34	145.06	145.32	-0.44	1,602.49	253,669	2.86	173,773	3.53	2.53	0.30
45	30-Jan	145.95	149.21	144.98	145.70	146.86	0.52	1,609.56	308,420	3.48	162,947	3.31	2.39	0.28
46	29-Jan	145.44	146.68	144.27	144.94	145.09	-0.15	1,601.17	223,318	2.52	146,956	2.99	2.13	0.25
47	28-Jan	144.15	146.99	142.55	145.16	144.95	0.30	1,603.60	251,813	2.84	144,629	2.94	2.10	0.25
48	27-Jan	145.01	146.60	143.41	144.72	144.56	-2.12	1,598.74	203,574	2.30	129,744	2.64	1.88	0.22
49	24-Jan	151.30	152.35	147.40	147.86	148.30	-3.02	1,633.42	170,523	1.92	103,606	2.11	1.54	0.18
50	23-Jan	149.77	155.15	148.29	152.46	152.62	3.04	1,684.24	171,340	1.93	91,283	1.85	1.39	0.16
51	22-Jan	150.90	150.90	146.00	147.82	146.84	-1.04	1,632.98	138,940	1.57	86,427	1.76	1.27	0.15
52	21-Jan	150.50	152.05	148.51	149.36	149.96	-1.45	1,649.99	106,897	1.21	45,287	0.92	0.68	0.08
53	20-Jan	147.44	152.59	145.21	151.52	149.30	3.58	1,673.86	111,608	1.26	52,085	1.06	0.78	0.09
54	17-Jan	146.00	148.39	144.49	146.10	146.26	-1.18	1,613.98	134,878	1.52	73,496	1.49	1.07	0.13
55	16-Jan	147.99	151.00	146.92	147.83	148.83	0.55	1,633.09	98,479	1.11	46,832	0.95	0.70	0.08
56	15-Jan	146.32	148.50	143.81	147.01	146.31	0.83	1,624.03	287,079	3.24	149,142	3.03	2.18	0.26
57	14-Jan	145.80	147.99	144.35	145.79	145.96	-0.17	1,610.56	226,496	2.55	105,314	2.14	1.54	0.18
58	13-Jan	148.65	149.74	138.01	146.04	143.91	-2.81	1,613.32	656,966	7.41	311,678	6.33	4.49	0.54
59	10-Jan	155.79	155.79	147.95	150.15	150.23	-1.72	1,658.72	188,649	2.13	91,655	1.86	1.38	0.16
60	09-Jan	155.50	161.51	152.01	152.74	156.81	-1.45	1,687.33	348,623	3.93	109,674	2.23	1.72	0.19
61	08-Jan	147.50	164.80	146.76	154.96	159.18	3.87	1,711.86	1,244,505	14.03	276,852	5.63	4.41	0.48
62	07-Jan	147.95	149.85	144.70	148.97	147.02	1.39	1,645.69	175,014	1.97	85,772	1.74	1.26	0.15
63	06-Jan	153.00	153.00	146.00	146.90	148.20	-4.17	1,622.82	144,259	1.63	91,361	1.86	1.35	0.16
64	03-Jan	152.25	155.20	152.20	153.03	154.02	-0.32	1,690.54	88,839	1.00	45,232	0.92	0.70	0.08
65	02-Jan	151.84	155.37	150.50	153.52	152.77	1.59	1,695.95	112,796	1.27	63,090	1.28	0.96	0.11
66	01-Jan	150.50	152.38	149.49	151.08	151.15	0.38	1,669.00	72,571	0.82	36,507	0.74	0.55	0.06
67	31-Dec	145.40	151.30	144.74	150.50	147.51	3.34	1,662.59	141,756	1.60	68,619	1.39	1.01	0.12

Showing 1 to 67 of 67 entries

Similar Stocks: FUSION MUTHOOTMF SPANDANA SATIN CREDITACC

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com