Sattrix Information Security Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
04-09-2026 Friday	BSE Sensex : 76,515.43 +362.57 +0.48%		NSE Nifty 50 : 23,897.70 +24.25 +0.1%		USD - INR 1 $ = Rs 94.47	Find Stock
Share Price in Google :	Sattrix Information Security Ltd		MCap (aprox) 367.6 Crores	Symbol : 544189	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.6%	-10.2%		-13.9%		81.7%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
04-09-26	Fri	321.6	-13.4	4.5k	-4.0%
03-09-26	Thu	335	-2	1k	-0.6%	Data Update : 7 PM
02-09-26	Wed	337	3.5	1k	1.0%	04-09-26 : 321.6
01-09-26	Tue	333.5	-11.4	23.5k	-3.3%
31-08-26	Mon	344.9	2.75	3k	0.8%	Compared to  :  26-08-26 348
28-08-26	Fri	342.15	0	500	0.0%
27-08-26	Thu	342.15	-5.85	5.5k	-1.7%	7 Days %
26-08-26	Wed	348	-0.05	4.5k	0.0%	-7.6%
25-08-26	Tue	348.05	-5.45	2k	-1.5%
24-08-26	Mon	353.5	-4.85	1.5k	-1.4%	Compared to  :  04-08-26 358
21-08-26	Fri	358.35	-5.65	17k	-1.6%
20-08-26	Thu	364	4	5k	1.1%	1 Month %
19-08-26	Wed	360	5.1	2.5k	1.4%	-10.2%
18-08-26	Tue	354.9	14.9	8k	4.4%	.
17-08-26	Mon	340	-2	5.5k	-0.6%	Compared to  :  03-07-26
14-08-26	Fri	342	-8	9k	-2.3%
13-08-26	Thu	350	0	2.5k	0.0%	2 Months %
12-08-26	Wed	350	-16.95	7k	-4.6%
11-08-26	Tue	366.95	-0.05	6.5k	0.0%
10-08-26	Mon	367		1.5k	-0.2%	Compared to  :  04-06-26 373.4
07-08-26	Fri
06-08-26	Thu					3 Months %
05-08-26	Wed	367.8	9.8	6.5k	2.7%	-13.9%
04-08-26	Tue	358	-12	4.5k	-3.2%
03-08-26	Mon	370	-11.1	10k	-2.9%	Compared to  :  04-03-26
31-07-26	Fri	381.1	-12.55	1.5k	-3.2%
30-07-26	Thu	393.65	18.7	10k	5.0%	6 Months %
29-07-26	Wed	374.95	9.4	1.5k	2.6%
28-07-26	Tue	365.55	-1.75	4k	-0.5%
27-07-26	Mon	367.3		3.5k	-3.1%	Compared to  :  04-09-25 177
24-07-26	Fri
23-07-26	Thu	379	6	1.5k	1.6%	1 year %
22-07-26	Wed	373	1	2k	0.3%	81.7%
21-07-26	Tue	372	-18.1	2k	-4.6%
20-07-26	Mon	390.1	-16.5	22.5k	-4.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
17-07-26	Fri	406.6	-21.4	9.5k	-5.0%
16-07-26	Thu	428	-18.3	10k	-4.1%
15-07-26	Wed	446.3	24.85	33k	5.9%
14-07-26	Tue	421.45	31.7	31.5k	8.1%
13-07-26	Mon	389.75	35.4	19k	10.0%
10-07-26	Fri	354.35	12.15	12k	3.6%
09-07-26	Thu	342.2	-5.8	3.5k	-1.7%
08-07-26	Wed	348	-13	4k	-3.6%
07-07-26	Tue	361	22.15	6k	6.5%
06-07-26	Mon	338.85		6.5k	-6.7%
03-07-26	Fri
02-07-26	Thu	363.05		1k	-4.9%
01-07-26	Wed
30-06-26	Tue	381.95	21.95	12.5k	6.1%
29-06-26	Mon	360	-2.95	1.5k	-0.8%
25-06-26	Thu	362.95	-4.9	6k	-1.3%
24-06-26	Wed	367.85	-1.1	5.5k	-0.3%
23-06-26	Tue	368.95	-1.05	1k	-0.3%
22-06-26	Mon	370	5.55	5k	1.5%
19-06-26	Fri	364.45	-20.55	18.5k	-5.3%
18-06-26	Thu	385	8	2k	2.1%
17-06-26	Wed	377	-2.95	2k	-0.8%
16-06-26	Tue	379.95	3.95	4k	1.1%
15-06-26	Mon	376	2	5k	0.5%
12-06-26	Fri	374	10.1	6.5k	2.8%
11-06-26	Thu	363.9	-15.1	3.5k	-4.0%
10-06-26	Wed	379	21.1	17k	5.9%
09-06-26	Tue	357.9	-2.6	13k	-0.7%
08-06-26	Mon	360.5	-16.5	9.5k	-4.4%
05-06-26	Fri	377	3.6	7k	1.0%
04-06-26	Thu	373.4	-6.6	13k	-1.7%
03-06-26	Wed	380	12.25	6.5k	3.3%
02-06-26	Tue	367.75	-4.25	5.5k	-1.1%
01-06-26	Mon	372	-8	1k	-2.1%
29-05-26	Fri	380	-15.3	19.5k	-3.9%
27-05-26	Wed	395.3	18.8	11.5k	5.0%
26-05-26	Tue	376.5	6	3k	1.6%
25-05-26	Mon	370.5	-19.5	6k	-5.0%
22-05-26	Fri	390	0	5k	0.0%
21-05-26	Thu	390	-10	4.5k	-2.5%
20-05-26	Wed	400	-4.2	2.5k	-1.0%
19-05-26	Tue	404.2	19.2	3k	5.0%
18-05-26	Mon	385	8.55	2k	2.3%
15-05-26	Fri	376.45	7.35	3k	2.0%
14-05-26	Thu	369.1	-7.3	5k	-1.9%
13-05-26	Wed	376.4	-7.65	2.5k	-2.0%
12-05-26	Tue	384.05	-7.8	2.5k	-2.0%
11-05-26	Mon	391.85	-7.95	1k	-2.0%
08-05-26	Fri	399.8	0	500	0.0%
07-05-26	Thu	399.8	7.8	1.5k	2.0%
06-05-26	Wed	392	-8	9.5k	-2.0%
05-05-26	Tue	400	-1.5	2.5k	-0.4%
04-05-26	Mon	401.5	-8.15	1.5k	-2.0%
30-04-26	Thu	409.65	0	1k	0.0%
29-04-26	Wed	409.65	-8.35	1k	-2.0%
28-04-26	Tue	418	-8.5	5k	-2.0%
27-04-26	Mon	426.5	-2.35	2k	-0.5%
24-04-26	Fri	428.85	-8.75	3k	-2.0%
23-04-26	Thu	437.6	-8.9	500	-2.0%
22-04-26	Wed	446.5	8.5	4k	1.9%
21-04-26	Tue	438	5.5	1k	1.3%
20-04-26	Mon	432.5	0	1k	0.0%
17-04-26	Fri	432.5	#N/A	1.5k	-1.9%
16-04-26	Thu	#N/A	#N/A		#N/A
15-04-26	Wed	441	0.95	500	0.2%
13-04-26	Mon	440.05	8.6	3.5k	2.0%
10-04-26	Fri	431.45	8.45	1k	2.0%
09-04-26	Thu	423	-2	1.5k	-0.5%
08-04-26	Wed	425	-9.5	9k	-2.2%
07-04-26	Tue	434.5	19	7.5k	4.6%
06-04-26	Mon	415.5	19.75	5k	5.0%
02-04-26	Thu	395.75	18.8	4k	5.0%
01-04-26	Wed	376.95	17.95	7k	5.0%
30-03-26	Mon	359	-11	3.5k	-3.0%
27-03-26	Fri	370	-14.35	2.5k	-3.7%
25-03-26	Wed	384.35	14.45	3k	3.9%
24-03-26	Tue	369.9	-13.45	38k	-3.5%
23-03-26	Mon	383.35	-20.15	3.5k	-5.0%
20-03-26	Fri	403.5	-5.5	1k	-1.3%
19-03-26	Thu	409	14.1	2.5k	3.6%
18-03-26	Wed	394.9	11.3	6k	-2.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	383.6	-20.15	2.5k	-5.0%
26-02-26	Thu	403.75	-21.25	12.5k	-5.0%
25-02-26	Wed	425	-14	7k	-3.2%
24-02-26	Tue	439	7	6.5k	1.6%
23-02-26	Mon	432	-11	9k	-2.5%
20-02-26	Fri	443	16	9.5k	3.7%
19-02-26	Thu	427	8	12.5k	1.9%
18-02-26	Wed	419	5.4	11k	1.3%
17-02-26	Tue	413.6	6.35	9.5k	1.6%
16-02-26	Mon	407.25	-7.5	10k	-1.8%
13-02-26	Fri	414.75	#N/A	8.5k	5.0%
12-02-26	Thu	#N/A	#N/A		#N/A
11-02-26	Wed	395	12.7	4.5k	3.3%
10-02-26	Tue	382.3	-9.2	1.5k	-2.3%
09-02-26	Mon	391.5	-8.3	500	-2.1%
06-02-26	Fri	399.8	8.8	5k	2.3%
05-02-26	Thu	391	2	5k	0.5%
04-02-26	Wed	389	11.35	5.5k	3.0%
03-02-26	Tue	377.65	5.85	3k	1.6%
02-02-26	Mon	371.8	-7.2	3.5k	-1.9%
01-02-26	Sun	379	-12.85	3k	-3.3%
30-01-26	Fri	391.85	0.65	16k	0.2%
29-01-26	Thu	391.2	-6.1	11k	-1.5%
28-01-26	Wed	397.3	14.85	10k	3.9%
27-01-26	Tue	382.45	18.2	12.5k	5.0%
23-01-26	Fri	364.25	17.3	14.5k	5.0%
22-01-26	Thu	346.95	12.75	15.5k	3.8%
21-01-26	Wed	334.2	-14.05	24k	-4.0%
20-01-26	Tue	348.25	-18.3	4k	-5.0%
19-01-26	Mon	366.55	-19.25	14k	-5.0%
16-01-26	Fri	385.8	1.8	19.5k	0.5%
14-01-26	Wed	384	17.4	11.5k	4.7%
13-01-26	Tue	366.6	11.05	19k	3.1%
12-01-26	Mon	355.55	3.6	35.5k	1.0%
09-01-26	Fri	351.95	16.75	84.5k	5.0%
08-01-26	Thu	335.2	15.95	4.5k	5.0%
07-01-26	Wed	319.25	29	9.5k	10.0%
06-01-26	Tue	290.25	26.35	7.5k	10.0%
05-01-26	Mon	263.9	23.95	14.5k	10.0%
02-01-26	Fri	239.95	-10	28k	-4.0%
01-01-26	Thu	249.95	1.45	3.5k	0.6%
31-12-25	Wed	248.5	-7.95	1k	-3.1%
30-12-25	Tue	256.45	#N/A	14.5k	-4.9%
29-12-25	Mon	#N/A	#N/A		#N/A
26-12-25	Fri	269.7	-0.3	5.5k	-0.1%
24-12-25	Wed	270	#N/A	1.5k	0.0%
23-12-25	Tue	#N/A	#N/A		#N/A
22-12-25	Mon	270	1	1.5k	0.4%
19-12-25	Fri	269	0.4	6k	0.1%
18-12-25	Thu	268.6	1.8	2.5k	0.7%
17-12-25	Wed	266.8	10.9	2.5k	4.3%
16-12-25	Tue	255.9	#N/A	1k	4.7%
15-12-25	Mon	#N/A	#N/A		#N/A
12-12-25	Fri	244.5	0	500	0.0%
11-12-25	Thu	244.5	-0.6	2k	-0.2%
10-12-25	Wed	245.1	-12.9	8.5k	-5.0%
09-12-25	Tue	258	1	4k	0.4%
08-12-25	Mon	257	-7.1	3.5k	-2.7%
05-12-25	Fri	264.1	-4.9	2.5k	-1.8%
04-12-25	Thu	269	-9	1.5k	-3.2%
03-12-25	Wed	278	-1	1.5k	-0.4%
02-12-25	Tue	279	3.4	1.5k	1.2%
01-12-25	Mon	275.6	-4.4	3k	-1.6%
28-11-25	Fri	280	8	1.5k	2.9%
27-11-25	Thu	272	4.95	8k	1.9%
26-11-25	Wed	267.05	-14.05	4k	-5.0%
25-11-25	Tue	281.1	5.35	15k	1.9%
24-11-25	Mon	275.75	-14.25	2k	-4.9%
21-11-25	Fri	290	4.35	2k	1.5%
20-11-25	Thu	285.65	13	15k	4.8%
19-11-25	Wed	272.65	-14.3	15k	-5.0%
18-11-25	Tue	286.95	-15.1	4.5k	-5.0%
17-11-25	Mon	302.05	-15.85	8.5k	-5.0%
14-11-25	Fri	317.9	8.65	8k	2.8%
13-11-25	Thu	309.25	-16.25	7.5k	-5.0%
12-11-25	Wed	325.5	7.85	6k	2.5%
11-11-25	Tue	317.65	15.1	4k	5.0%
10-11-25	Mon	302.55	-15.9	14k	-5.0%
07-11-25	Fri	318.45	-15.1	37k	-4.5%
06-11-25	Thu	333.55	15.7	11k	4.9%
04-11-25	Tue	317.85	6.2	4k	2.0%
03-11-25	Mon	311.65	-6.3	20k	-2.0%
31-10-25	Fri	317.95	-6.45	6k	-2.0%
30-10-25	Thu	324.4	#N/A	1k	-2.0%
29-10-25	Wed	#N/A	#N/A		#N/A
28-10-25	Tue	331	-6.85	8k	-2.0%
27-10-25	Mon	337.25	-6.25	4k	-1.9%
24-10-25	Fri	344.1	-7	3k	-2.0%
23-10-25	Thu	351.1	-7.15	2k	-2.0%
21-10-25	Tue	358.25	-7.3	14k	-2.0%
20-10-25	Mon	365.55	7.15	8k	2.0%
17-10-25	Fri	358.4	7	1k	2.0%
16-10-25	Thu	351.4	6.85	1k	2.0%
15-10-25	Wed	344.55	6.75	2k	2.0%
14-10-25	Tue	337.8	6.6	5k	2.0%
13-10-25	Mon	331.2	6.45	13k	2.0%
10-10-25	Fri	324.75	6.35	5k	2.0%
09-10-25	Thu	318.4	6.2	10k	2.0%
08-10-25	Wed	312.2	6.1	24k	2.0%
07-10-25	Tue	306.1	-6.2	11k	-2.0%
06-10-25	Mon	312.3	-6.35	3k	-2.0%
03-10-25	Fri	318.65	-6.5	2k	-2.0%
01-10-25	Wed	325.15	-6.6	4k	-2.0%
30-09-25	Tue	331.75	-6.75	27k	-2.0%
29-09-25	Mon	338.5	6.4	47k	1.9%
26-09-25	Fri	332.1	6.5	106k	2.0%
25-09-25	Thu	325.6	15.5	8k	5.0%
24-09-25	Wed	310.1	14.75	4k	5.0%
23-09-25	Tue	295.35	14.05	25k	5.0%
22-09-25	Mon	281.3	13.35	10k	5.0%
19-09-25	Fri	267.95	12.75	32k	5.0%
18-09-25	Thu	255.2	12.15	68k	5.0%
17-09-25	Wed	243.05	11.55	6k	5.0%
16-09-25	Tue	231.5	11	4k	5.0%
15-09-25	Mon	220.5	10.5	3k	5.0%
12-09-25	Fri	210	9	13k	4.5%
11-09-25	Thu	201	6.3	14k	3.2%
10-09-25	Wed	194.7	9.25	4k	5.0%
09-09-25	Tue	185.45	8.8	5k	5.0%
08-09-25	Mon	176.65	-9.2	14k	-5.0%
05-09-25	Fri	185.85	8.85	12k	5.0%
04-09-25	Thu	177	-8.25	6k	-4.5%
03-09-25	Wed	185.25	-9.75	3k	-5.0%