| Sattrix Information Security Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 21-05-2026 Thursday |
BSE
Sensex : 75,183.36 -135.03 -0.18% |
NSE
Nifty 50 : 23,654.70 -4.30 -0.02% |
USD - INR
1 $ = Rs 96.35 |
Find Stock | ||
| Company: | Sattrix Information Security Ltd | MCap (aprox) 442.6 Crores |
Symbol : 544189 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 1.5% | -11.0% | -3.3% | -12.0% | 34.5% | 121.6% | |
| *** If
data below is not upto date, please put -1, -2, -3… between "
-share-price " and " . htm
" in the address bar and press enter until you get latest data. *** Data is for information only. Not BUY or SELL advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 21-05-26 | Thu | 390 | -10 | 4.5k | -2.5% | |
| 20-05-26 | Wed | 400 | -4.2 | 2.5k | -1.0% | Data Update : 8 PM |
| 19-05-26 | Tue | 404.2 | 19.2 | 3k | 5.0% | 21-05-26 : 390 |
| 18-05-26 | Mon | 385 | 8.55 | 2k | 2.3% | |
| 15-05-26 | Fri | 376.45 | 7.35 | 3k | 2.0% | Compared to : 12-05-26 384.05 |
| 14-05-26 | Thu | 369.1 | -7.3 | 5k | -1.9% | |
| 13-05-26 | Wed | 376.4 | -7.65 | 2.5k | -2.0% | 7 Days % |
| 12-05-26 | Tue | 384.05 | -7.8 | 2.5k | -2.0% | 1.5% |
| 11-05-26 | Mon | 391.85 | -7.95 | 1k | -2.0% | |
| 08-05-26 | Fri | 399.8 | 0 | 500 | 0.0% | Compared to : 21-04-26 438 |
| 07-05-26 | Thu | 399.8 | 7.8 | 1.5k | 2.0% | |
| 06-05-26 | Wed | 392 | -8 | 9.5k | -2.0% | 1 Month % |
| 05-05-26 | Tue | 400 | -1.5 | 2.5k | -0.4% | -11.0% |
| 04-05-26 | Mon | 401.5 | -8.15 | 1.5k | -2.0% | . |
| 30-04-26 | Thu | 409.65 | 0 | 1k | 0.0% | Compared to : 20-03-26 403.5 |
| 29-04-26 | Wed | 409.65 | -8.35 | 1k | -2.0% | |
| 28-04-26 | Tue | 418 | -8.5 | 5k | -2.0% | 2 Months % |
| 27-04-26 | Mon | 426.5 | -2.35 | 2k | -0.5% | -3.3% |
| 24-04-26 | Fri | 428.85 | -8.75 | 3k | -2.0% | |
| 23-04-26 | Thu | 437.6 | -8.9 | 500 | -2.0% | Compared to : 20-02-26 443 |
| 22-04-26 | Wed | 446.5 | 8.5 | 4k | 1.9% | |
| 21-04-26 | Tue | 438 | 5.5 | 1k | 1.3% | 3 Months % |
| 20-04-26 | Mon | 432.5 | 0 | 1k | 0.0% | -12.0% |
| 17-04-26 | Fri | 432.5 | 1.5k | -1.9% | ||
| 16-04-26 | Thu | Compared to : 21-11-25 290 |
||||
| 15-04-26 | Wed | 441 | 0.95 | 500 | 0.2% | |
| 13-04-26 | Mon | 440.05 | 8.6 | 3.5k | 2.0% | 6 Months % |
| 10-04-26 | Fri | 431.45 | 8.45 | 1k | 2.0% | 34.5% |
| 09-04-26 | Thu | 423 | -2 | 1.5k | -0.5% | |
| 08-04-26 | Wed | 425 | -9.5 | 9k | -2.2% | Compared to : 21-05-25 176 |
| 07-04-26 | Tue | 434.5 | 19 | 7.5k | 4.6% | |
| 06-04-26 | Mon | 415.5 | 19.75 | 5k | 5.0% | 1 year % |
| 02-04-26 | Thu | 395.75 | 18.8 | 4k | 5.0% | 121.6% |
| 01-04-26 | Wed | 376.95 | 17.95 | 7k | 5.0% | |
| 30-03-26 | Mon | 359 | -11 | 3.5k | -3.0% | *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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 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 | 8.5k | 5.0% | ||
| 12-02-26 | Thu | |||||
| 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 | -6.25 | 4k | -1.9% | |
| 27-10-25 | Mon | 337.25 | -6.85 | 8k | -2.0% | |
| 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% | |
| 02-09-25 | Tue | 195 | 2.25 | 1k | 1.2% | |
| 01-09-25 | Mon | 192.75 | #N/A | 1k | 1.0% | |
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | 190.85 | -10 | 8k | -5.0% | |
| 26-08-25 | Tue | 200.85 | 0 | 4k | 0.0% | |
| 25-08-25 | Mon | 200.85 | 9.55 | 11k | 5.0% | |
| 22-08-25 | Fri | 191.3 | 6.3 | 6k | 3.4% | |
| 21-08-25 | Thu | 185 | 4 | 20k | 2.2% | |
| 20-08-25 | Wed | 181 | 7 | 7k | 4.0% | |
| 19-08-25 | Tue | 174 | -7.2 | 3k | -4.0% | |
| 18-08-25 | Mon | 181.2 | 6.2 | 5k | 3.5% | |
| 14-08-25 | Thu | 175 | 0 | 3k | 0.0% | |
| 13-08-25 | Wed | 175 | #N/A | 1k | -1.1% | |
| 12-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-08-25 | Mon | 177 | #N/A | 2k | -4.8% | |
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | 186 | 7 | 2k | 3.9% | |
| 06-08-25 | Wed | 179 | 8.5 | 2k | 5.0% | |
| 05-08-25 | Tue | 170.5 | 8 | 5k | 4.9% | |
| 04-08-25 | Mon | 162.5 | -8.5 | 1k | -5.0% | |
| 01-08-25 | Fri | 171 | -0.55 | 2k | -0.3% | |
| 31-07-25 | Thu | 171.55 | 7.85 | 7k | 4.8% | |
| 30-07-25 | Wed | 163.7 | -6.3 | 2k | -3.7% | |
| 29-07-25 | Tue | 170 | -4.1 | 15k | -2.4% | |
| 28-07-25 | Mon | 174.1 | -5.25 | 7k | -2.9% | |
| 25-07-25 | Fri | 179.35 | #N/A | 4k | 0.0% | |
| 24-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-07-25 | Wed | 179.35 | -9.4 | 10k | -5.0% | |
| 22-07-25 | Tue | 188.75 | 6.85 | 15k | 3.8% | |
| 21-07-25 | Mon | 181.9 | 8.65 | 9k | 5.0% | |
| 18-07-25 | Fri | 173.25 | 8.25 | 13k | 5.0% | |
| 17-07-25 | Thu | 165 | -7 | 16k | -4.1% | |
| 16-07-25 | Wed | 172 | -9 | 12k | -5.0% | |
| 15-07-25 | Tue | 181 | -7.9 | 14k | -4.2% | |
| 14-07-25 | Mon | 188.9 | 3 | 1k | 1.6% | |
| 11-07-25 | Fri | 185.9 | -0.1 | 9k | -0.1% | |
| 10-07-25 | Thu | 186 | -1 | 4k | -0.5% | |
| 09-07-25 | Wed | 190 | -4 | 2k | -2.1% | |
| 08-07-25 | Tue | 191 | -3.5 | 3k | -1.8% | |
| 07-07-25 | Mon | 194.5 | 1 | 7k | 0.5% | |
| 04-07-25 | Fri | 193.5 | 0 | 2k | 0.0% | |
| 03-07-25 | Thu | 193.5 | 3.5 | 4k | 1.8% | |
| 02-07-25 | Wed | 190 | 1.95 | 5k | 1.0% | |
| 01-07-25 | Tue | 188.05 | -3.8 | 11k | -2.0% | |
| 30-06-25 | Mon | 191.85 | -3.9 | 1k | -2.0% | |
| 27-06-25 | Fri | 195.75 | -3.95 | 18k | -2.0% | |
| 26-06-25 | Thu | 199.7 | -4.05 | 8k | -2.0% | |
| 25-06-25 | Wed | 203.75 | -4.15 | 1k | -2.0% | |
| 24-06-25 | Tue | 207.9 | 4.05 | 1k | 2.0% | |
| 23-06-25 | Mon | 203.85 | -4.15 | 4k | -2.0% | |
| 20-06-25 | Fri | 208 | 0 | 1k | 0.0% | |
| 19-06-25 | Thu | 208 | 4 | 9k | 2.0% | |
| 18-06-25 | Wed | 204 | -3.8 | 6k | -1.8% | |
| 17-06-25 | Tue | 207.8 | -3.2 | 6k | -1.5% | |
| 16-06-25 | Mon | 211 | 3.95 | 9k | 1.9% | |
| 13-06-25 | Fri | 207.05 | 4.05 | 12k | 2.0% | |
| 12-06-25 | Thu | 203 | 0.75 | 6k | 0.4% | |
| 11-06-25 | Wed | 202.25 | 3.95 | 20k | 2.0% | |
| 10-06-25 | Tue | 198.3 | 3.8 | 9k | 2.0% | |
| 09-06-25 | Mon | 194.5 | 3.8 | 5k | 2.0% | |
| 06-06-25 | Fri | 190.7 | 3.6 | 6k | 1.9% | |
| 05-06-25 | Thu | 187.1 | 3.65 | 4k | 2.0% | |
| 04-06-25 | Wed | 183.45 | 3.55 | 6k | 2.0% | |
| 03-06-25 | Tue | 179.9 | 3.5 | 11k | 2.0% | |
| 02-06-25 | Mon | 176.4 | -3.6 | 11k | -2.0% | |
| 30-05-25 | Fri | 180 | 2 | 2k | 1.1% | |
| 29-05-25 | Thu | 178 | 2 | 3k | 1.1% | |
| 28-05-25 | Wed | 176 | -3 | 3k | -1.7% | |
| 27-05-25 | Tue | 179 | #N/A | 6k | 1.7% | |
| 26-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 23-05-25 | Fri | 176 | -3.4 | 4k | -1.9% | |
| 22-05-25 | Thu | 179.4 | 3.4 | 18k | 1.9% | |
| 21-05-25 | Wed | 176 | 1.25 | 11k | 0.7% | |
| 20-05-25 | Tue | 174.75 | -3.55 | 10k | -2.0% | |