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: 149.95; Drift%: 1.2
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 / 3.9 / 5.18 / 54.3
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 164.8 / 134.22 Month: 149.35 / 135.08 Week: 164.0 / 148.0 Day: 153.89 / 151.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 153.00 153.89 151.05 151.77 152.55 -0.38 1,676.62 124,382 4.01 78,739 4.27 1.20 13
2 11-Nov 152.00 153.49 151.41 152.35 152.25 0.30 1,683.03 79,097 2.55 51,498 2.79 0.78 9
3 10-Nov 151.14 153.60 149.32 151.90 151.16 0.57 1,678.05 146,939 4.74 86,453 4.69 1.31 15
4 07-Nov 147.00 152.53 145.20 151.04 148.56 1.40 1,668.55 151,636 4.89 81,878 4.44 1.22 14
5 06-Nov 152.00 152.00 147.00 148.96 149.65 -1.40 1,645.58 126,193 4.07 70,468 3.82 1.05 12
6 04-Nov 153.00 154.43 150.48 151.08 151.61 -1.92 1,669.00 117,154 3.78 69,009 3.74 1.05 12
7 03-Nov 156.61 156.64 149.95 154.03 153.74 -1.65 1,701.58 293,422 9.47 147,338 8.00 2.27 26
8 31-Oct 157.00 158.09 154.20 156.61 155.95 -0.52 1,730.09 131,250 4.23 55,969 3.04 0.87 10
9 30-Oct 162.99 164.00 156.16 157.43 158.87 -0.18 1,739.14 601,687 19.41 278,232 15.10 4.42 49
10 29-Oct 159.97 159.97 156.20 157.71 158.13 -0.22 1,742.24 157,164 5.07 99,483 5.40 1.57 17
11 28-Oct 157.12 158.50 155.91 158.05 157.66 0.58 1,745.99 238,323 7.69 136,173 7.39 2.15 24
12 27-Oct 148.50 160.34 148.00 157.14 156.72 6.61 1,735.94 1,293,255 41.72 412,958 22.41 6.47 72
13 24-Oct 147.00 148.00 146.06 147.40 147.06 0.54 1,628.34 70,013 2.26 42,492 2.31 0.62 7
14 23-Oct 147.26 147.89 145.12 146.61 146.43 -0.21 1,619.61 55,387 1.79 35,298 1.92 0.52 6
15 21-Oct 145.50 147.70 145.50 146.92 146.87 0.91 1,623.04 30,995 1.00 20,273 1.10 0.30 4
16 20-Oct 144.80 147.07 144.05 145.59 145.24 0.05 1,608.35 100,958 3.26 56,368 3.06 0.82 10
17 17-Oct 145.90 148.00 144.00 145.51 145.85 -0.82 1,607.46 104,738 3.38 55,706 3.02 0.81 10
18 16-Oct 146.00 148.20 145.89 146.71 147.30 0.36 1,620.72 91,751 2.96 63,204 3.43 0.93 11
19 15-Oct 144.51 146.91 144.51 146.18 146.19 0.38 1,614.86 46,224 1.49 33,169 1.80 0.48 6
20 14-Oct 146.55 147.04 144.60 145.62 145.55 0.00 1,608.68 63,818 2.06 37,854 2.05 0.55 7
21 13-Oct 145.38 147.29 143.51 145.62 145.97 -1.16 1,608.68 103,617 3.34 55,008 2.99 0.80 10
22 10-Oct 145.38 148.00 145.38 147.33 146.98 0.12 1,627.57 104,293 3.36 65,843 3.57 0.97 11
23 09-Oct 147.98 148.58 145.58 147.15 147.01 -0.57 1,625.58 78,337 2.53 39,871 2.16 0.59 7
24 08-Oct 149.90 150.00 147.10 147.99 149.22 -0.90 1,634.86 106,113 3.42 59,778 3.24 0.89 10
25 07-Oct 148.14 150.00 147.05 149.34 148.70 0.81 1,649.77 67,832 2.19 37,781 2.05 0.56 7
26 06-Oct 152.20 154.34 147.75 148.14 150.43 -2.30 1,636.52 137,369 4.43 84,413 4.58 1.27 15
27 03-Oct 145.59 153.90 145.19 151.63 149.98 4.58 1,675.07 192,470 6.21 100,634 5.46 1.51 18
28 01-Oct 145.40 146.70 143.43 144.99 144.79 -0.10 1,601.72 176,773 5.70 109,658 5.95 1.59 19
29 30-Sep 147.14 147.88 144.35 145.13 145.96 -1.17 1,603.27 100,285 3.24 57,030 3.09 0.83 10
30 29-Sep 145.50 147.99 144.12 146.85 145.82 1.23 1,622.27 180,803 5.83 108,572 5.89 1.58 19
31 26-Sep 141.00 145.70 141.00 145.06 144.30 0.01 1,602.49 108,370 3.50 50,851 2.76 0.73 9
32 25-Sep 143.50 145.59 143.44 145.05 144.65 0.83 1,602.38 92,858 3.00 55,865 3.03 0.81 10
33 24-Sep 143.50 145.66 143.50 143.86 144.49 0.03 1,589.24 38,183 1.23 18,426 1.00 0.27 3
34 23-Sep 144.99 145.50 143.10 143.82 144.22 -0.46 1,588.79 111,518 3.60 59,129 3.21 0.85 10
35 22-Sep 146.90 146.90 143.36 144.48 144.77 -1.71 1,596.08 114,342 3.69 67,745 3.68 0.98 12
36 19-Sep 146.43 147.99 144.87 147.00 146.51 0.39 1,623.00 121,467 3.92 64,601 3.51 0.95 11
37 18-Sep 148.10 148.13 144.60 146.43 145.93 -0.66 1,617.63 153,543 4.95 97,753 5.30 1.43 17
38 17-Sep 148.00 148.00 146.00 147.40 147.23 0.05 1,628.34 80,304 2.59 43,403 2.36 0.64 8
39 16-Sep 147.38 148.00 145.41 147.32 147.27 0.37 1,627.46 91,876 2.96 58,850 3.19 0.87 10
40 15-Sep 147.69 149.35 146.10 146.77 147.52 -0.70 1,621.38 94,314 3.04 52,660 2.86 0.78 9
41 12-Sep 147.18 148.00 144.77 147.80 146.91 0.83 1,632.76 108,327 3.49 59,892 3.25 0.88 10
42 11-Sep 146.39 148.00 146.11 146.59 147.22 -0.24 1,619.39 81,759 2.64 56,935 3.09 0.84 10
43 10-Sep 144.10 148.39 143.66 146.94 146.10 1.70 1,623.26 134,402 4.34 90,483 4.91 1.32 16
44 09-Sep 146.14 146.45 143.55 144.48 144.62 -0.45 1,596.08 62,903 2.03 38,515 2.09 0.56 7
45 08-Sep 148.03 149.29 144.40 145.14 147.15 -1.95 1,603.38 164,099 5.29 97,762 5.31 1.44 17
46 05-Sep 146.80 148.50 144.00 148.03 146.63 1.03 1,635.30 108,828 3.51 66,828 3.63 0.98 12
47 04-Sep 146.25 149.05 144.60 146.52 147.22 0.55 1,618.62 320,568 10.34 197,504 10.72 2.91 34
48 03-Sep 139.70 147.14 139.70 145.72 144.37 3.75 1,609.78 203,126 6.55 103,460 5.61 1.49 18
49 02-Sep 140.03 142.22 138.18 140.45 140.22 0.50 1,551.56 135,742 4.38 43,995 2.39 0.62 8
50 01-Sep 136.65 140.44 135.08 139.75 138.15 3.30 1,543.83 171,951 5.55 78,371 4.25 1.08 14
51 29-Aug 134.50 135.98 133.63 135.29 134.50 0.90 1,494.56 202,706 6.54 139,961 7.60 1.88 24
52 28-Aug 137.50 137.80 133.01 134.08 134.53 -2.10 1,481.19 231,847 7.48 198,266 10.76 2.67 35
53 26-Aug 138.50 138.83 136.10 136.96 136.96 -1.33 1,513.01 236,815 7.64 169,347 9.19 2.32 30
54 25-Aug 140.99 141.42 138.10 138.80 139.67 -1.41 1,533.34 97,893 3.16 57,211 3.10 0.80 10
55 22-Aug 139.75 142.55 139.75 140.79 140.98 0.64 1,555.32 92,140 2.97 52,149 2.83 0.74 9
56 21-Aug 140.90 143.19 139.48 139.90 140.60 -0.46 1,545.49 229,043 7.39 169,249 9.18 2.38 30
57 20-Aug 140.69 143.55 139.82 140.54 140.63 0.38 1,552.56 268,446 8.66 192,837 10.46 2.71 34
58 19-Aug 139.85 141.00 139.81 140.01 140.06 0.01 1,546.70 181,917 5.87 156,773 8.51 2.20 27
59 18-Aug 142.00 142.06 139.10 140.00 140.34 -0.25 1,546.00 286,259 9.24 234,461 12.72 3.29 41
60 14-Aug 142.00 142.40 139.99 140.35 141.06 0.26 1,550.46 200,931 6.48 155,818 8.46 2.20 27
61 13-Aug 142.40 142.40 139.97 139.99 140.46 -0.67 1,546.48 109,245 3.52 81,188 4.41 1.14 14
62 12-Aug 141.00 142.88 140.52 140.94 141.24 0.31 1,556.98 150,019 4.84 117,043 6.35 1.65 20
63 11-Aug 144.98 144.98 140.26 140.50 141.16 -1.74 1,552.12 254,325 8.21 183,857 9.98 2.60 32
64 08-Aug 145.10 145.43 142.06 142.99 142.86 0.20 1,579.62 117,163 3.78 77,450 4.20 1.11 13
65 07-Aug 142.00 145.48 141.00 142.70 142.09 0.15 1,576.42 162,754 5.25 74,351 4.03 1.06 13
66 06-Aug 144.01 145.05 141.99 142.48 142.66 -1.08 1,573.99 89,836 2.90 59,339 3.22 0.85 10
67 05-Aug 146.20 146.90 143.75 144.03 144.42 -0.72 1,591.11 188,595 6.08 163,166 8.85 2.36 28

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