Sat Industries Historical Price Chart

Sat Industries Historical Price Data

Date Close Change % Open High Low Volume
Aug 25, 2025₹89.76-1.99%₹91.98₹92.58₹89.01135.5K
Aug 22, 2025₹91.58+0.25%₹91.78₹92.40₹91.1695.4K
Aug 21, 2025₹91.35-1.65%₹93.34₹93.34₹91.01139.4K
Aug 20, 2025₹92.88-1.57%₹94.80₹95.04₹92.50134.6K
Aug 19, 2025₹94.36-0.90%₹96.00₹96.00₹93.5087.8K
Aug 18, 2025₹95.22+0.33%₹95.50₹96.18₹94.1683.5K
Aug 14, 2025₹94.91-0.11%₹95.01₹95.94₹94.21106.9K
Aug 13, 2025₹95.01-0.42%₹95.00₹95.98₹93.51206.7K
Aug 12, 2025₹95.41-1.72%₹98.00₹98.00₹94.41125.5K
Aug 11, 2025₹97.08+0.60%₹95.64₹97.70₹94.25119.5K
Aug 8, 2025₹96.50+0.22%₹97.00₹98.98₹95.71142.6K
Aug 7, 2025₹96.29-2.63%₹98.00₹99.00₹94.39199.1K
Aug 6, 2025₹98.89-0.86%₹99.10₹100.72₹98.57159.3K
Aug 5, 2025₹99.75-1.67%₹101.25₹102.38₹98.71303.1K
Aug 4, 2025₹101.44-0.63%₹102.00₹102.88₹101.0081.2K
Aug 1, 2025₹102.08-0.29%₹102.00₹103.95₹101.00396.7K
Jul 31, 2025₹102.38-0.41%₹101.49₹103.99₹99.00652.9K
Jul 30, 2025₹102.80+3.00%₹100.00₹104.21₹98.41644.2K
Jul 29, 2025₹99.81-2.69%₹101.00₹101.00₹97.50377.1K
Jul 28, 2025₹102.57-0.42%₹103.00₹104.90₹100.35191.8K
Jul 25, 2025₹103.00-1.13%₹103.95₹105.99₹102.17270.9K
Jul 24, 2025₹104.18-2.22%₹107.00₹107.74₹103.10196.8K
Jul 23, 2025₹106.55-1.83%₹109.00₹109.49₹106.10200.4K
Jul 22, 2025₹108.54-0.08%₹109.60₹113.11₹107.40595.8K
Jul 21, 2025₹108.63-1.96%₹110.82₹112.19₹108.40352.9K
Jul 18, 2025₹110.80-1.76%₹113.05₹113.30₹110.00440.1K
Jul 17, 2025₹112.78+1.85%₹110.75₹113.90₹110.75556.9K
Jul 16, 2025₹110.73+2.35%₹108.45₹111.80₹108.01618.2K
Jul 15, 2025₹108.19+3.41%₹105.30₹109.40₹105.20844.4K
Jul 14, 2025₹104.62+3.45%₹101.19₹108.00₹100.24626.2K
Jul 11, 2025₹101.13+1.57%₹100.00₹103.50₹99.20436.7K
Jul 10, 2025₹99.57+0.24%₹99.89₹100.56₹98.11236.8K
Jul 9, 2025₹99.33+2.07%₹97.00₹100.99₹97.00464.0K
Jul 8, 2025₹97.32-0.63%₹97.00₹98.86₹96.40177.9K
Jul 7, 2025₹97.94-1.66%₹99.50₹100.88₹97.15149.1K
Jul 4, 2025₹99.59-0.76%₹100.83₹101.50₹98.85175.2K
Jul 3, 2025₹100.35+0.21%₹100.80₹101.68₹99.84151.8K
Jul 2, 2025₹100.14-1.28%₹101.85₹102.19₹98.80221.0K
Jul 1, 2025₹101.44-2.11%₹103.00₹104.14₹101.15181.0K
Jun 30, 2025₹103.63+4.22%₹99.01₹104.60₹99.01908.7K
Jun 27, 2025₹99.43+3.75%₹96.73₹100.60₹96.00714.7K
Jun 26, 2025₹95.84+0.99%₹95.70₹97.57₹94.50286.1K
Jun 25, 2025₹94.900.00%₹94.90₹94.90₹94.90N/A
Jun 24, 2025₹94.90-0.41%₹96.00₹98.39₹94.20734.2K
Jun 23, 2025₹95.29-3.32%₹96.40₹98.79₹94.331.2M
Jun 20, 2025₹98.56+1.59%₹95.96₹108.00₹94.808.4M
Jun 19, 2025₹97.02+8.67%₹90.15₹104.90₹89.5013.0M
Jun 18, 2025₹89.28-1.46%₹90.00₹93.00₹88.76206.2K
Jun 17, 2025₹90.60-0.21%₹90.95₹92.89₹90.25234.2K
Jun 16, 2025₹90.79-0.48%₹91.20₹91.80₹88.41253.4K
Jun 13, 2025₹91.23+3.10%₹86.00₹91.99₹86.00321.4K
Jun 12, 2025₹88.49-3.74%₹92.85₹92.85₹87.10224.3K
Jun 11, 2025₹91.93+3.35%₹89.07₹95.30₹89.00756.7K
Jun 10, 2025₹88.95-1.22%₹90.67₹90.67₹87.96183.1K
Jun 9, 2025₹90.05+0.91%₹89.60₹91.83₹88.39241.7K
Jun 6, 2025₹89.24+3.00%₹86.50₹91.50₹86.50682.4K
Jun 5, 2025₹86.64+0.37%₹86.89₹87.99₹85.76118.0K
Jun 4, 2025₹86.32+0.38%₹86.23₹87.50₹84.78294.5K
Jun 3, 2025₹85.99+0.26%₹86.00₹87.35₹85.50118.1K
Jun 2, 2025₹85.77-2.03%₹88.00₹88.68₹85.25173.7K
Date Close Change % Open High Low Volume
Aug 25, 2025₹89.76-1.99%₹91.98₹92.58₹89.01135.5K
Aug 18, 2025₹91.58-3.51%₹95.50₹96.18₹91.01540.7K
Aug 11, 2025₹94.91-1.65%₹95.64₹98.00₹93.51558.6K
Aug 4, 2025₹96.50-5.47%₹102.00₹102.88₹94.39885.4K
Jul 28, 2025₹102.08-0.89%₹103.00₹104.90₹97.502.3M
Jul 21, 2025₹103.00-7.04%₹110.82₹113.11₹102.171.6M
Jul 14, 2025₹110.80+9.56%₹101.19₹113.90₹100.243.1M
Jul 7, 2025₹101.13+1.55%₹99.50₹103.50₹96.401.5M
Jun 30, 2025₹99.59+0.16%₹99.01₹104.60₹98.801.6M
Jun 23, 2025₹99.43+0.88%₹96.40₹100.60₹94.202.9M
Jun 16, 2025₹98.56+8.03%₹91.20₹108.00₹88.4122.2M
Jun 9, 2025₹91.23+2.23%₹89.60₹95.30₹86.001.7M
Jun 2, 2025₹89.24+1.93%₹88.00₹91.50₹84.781.4M
May 26, 2025₹87.55+1.42%₹85.55₹89.90₹82.881.4M
May 19, 2025₹86.32+2.09%₹84.55₹87.95₹83.40920.6K
May 12, 2025₹84.55+9.36%₹81.00₹86.40₹80.21857.9K
May 5, 2025₹77.31-1.95%₹79.90₹83.30₹75.251.0M
Apr 28, 2025₹78.85-6.20%₹84.30₹84.30₹78.17674.4K
Apr 21, 2025₹84.06-3.25%₹87.00₹89.45₹83.26937.6K
Apr 14, 2025₹86.88+6.94%₹82.50₹88.28₹82.23646.2K
Apr 7, 2025₹81.24-3.03%₹72.14₹83.80₹72.14817.0K
Mar 31, 2025₹83.78+3.88%₹80.65₹88.20₹80.651.2M
Mar 24, 2025₹80.65-3.86%₹84.13₹93.98₹80.053.7M
Mar 17, 2025₹83.89-1.12%₹84.84₹88.31₹80.053.1M
Mar 10, 2025₹84.84-10.01%₹95.00₹95.49₹84.051.2M
Mar 3, 2025₹94.28+12.09%₹84.89₹95.00₹77.512.5M
Feb 24, 2025₹84.11-12.38%₹94.00₹95.64₹83.311.0M
Feb 17, 2025₹95.99-3.66%₹99.10₹102.03₹92.351.5M
Feb 10, 2025₹99.64-8.63%₹108.99₹109.07₹98.501.3M
Feb 3, 2025₹109.05-1.76%₹107.81₹117.65₹105.631.6M
Jan 27, 2025₹111.00+3.64%₹105.00₹116.99₹99.172.3M
Jan 20, 2025₹107.10-8.51%₹115.65₹121.45₹106.002.5M
Jan 13, 2025₹117.06+12.56%₹102.55₹124.40₹96.275.5M
Jan 6, 2025₹104.00-9.45%₹116.90₹116.90₹103.551.9M
Dec 30, 2024₹114.85+8.35%₹105.00₹117.50₹100.942.8M
Dec 23, 2024₹106.00-5.55%₹113.60₹114.39₹104.801.5M
Dec 16, 2024₹112.23-5.90%₹119.25₹121.64₹111.601.3M
Dec 9, 2024₹119.27-1.73%₹120.95₹125.00₹116.742.2M
Dec 2, 2024₹121.37+3.34%₹117.21₹124.16₹117.002.1M
Nov 25, 2024₹117.45+12.40%₹106.09₹119.75₹103.512.7M
Nov 18, 2024₹104.49-3.36%₹108.00₹110.19₹102.021.7M
Nov 11, 2024₹108.12-10.96%₹120.25₹121.04₹103.553.1M
Nov 4, 2024₹121.43-0.47%₹123.09₹127.59₹119.802.0M
Oct 28, 2024₹122.00+1.92%₹123.00₹126.32₹118.052.0M
Oct 21, 2024₹119.70-16.29%₹143.80₹144.40₹115.214.3M
Oct 14, 2024₹143.00-1.23%₹148.99₹151.50₹136.0010.0M
Oct 7, 2024₹144.78+15.74%₹127.40₹147.90₹112.708.6M
Sep 30, 2024₹125.09-0.33%₹125.99₹135.35₹123.175.7M
Sep 23, 2024₹125.50+2.13%₹123.40₹127.70₹118.203.2M
Sep 16, 2024₹122.88-4.79%₹130.90₹134.70₹119.506.0M
Sep 9, 2024₹129.06-4.70%₹137.00₹144.00₹126.5518.9M
Sep 2, 2024₹135.43+13.98%₹121.35₹143.80₹119.0023.0M
Aug 26, 2024₹118.82+0.68%₹119.39₹127.99₹117.215.8M
Aug 19, 2024₹118.02+9.61%₹109.00₹118.71₹104.985.6M
Aug 12, 2024₹107.67-3.45%₹108.51₹115.99₹104.114.6M
Aug 5, 2024₹111.52+9.26%₹97.00₹114.00₹94.355.5M
Jul 29, 2024₹102.07+4.09%₹100.00₹108.00₹99.115.6M
Jul 22, 2024₹98.06+9.91%₹88.22₹102.40₹86.116.4M
Jul 15, 2024₹89.22+0.44%₹89.83₹94.68₹88.991.5M
Jul 8, 2024₹88.83-2.73%₹91.96₹92.00₹87.101.3M
Date Close Change % Open High Low Volume
Aug 1, 2025₹89.76-12.33%₹102.00₹103.95₹89.012.5M
Jul 1, 2025₹102.38-1.21%₹103.00₹113.90₹96.408.8M
Jun 1, 2025₹103.63+18.37%₹88.00₹108.00₹84.7829.1M
May 1, 2025₹87.55+9.66%₹80.00₹89.90₹75.254.4M
Apr 1, 2025₹79.84-1.00%₹80.65₹89.45₹72.144.1M
Mar 1, 2025₹80.65-4.11%₹84.89₹95.49₹77.5110.4M
Feb 1, 2025₹84.11-26.99%₹115.20₹117.65₹83.315.8M
Jan 1, 2025₹115.20+10.15%₹104.75₹124.40₹96.2713.8M
Dec 1, 2024₹104.58-10.96%₹117.21₹125.00₹100.948.1M
Nov 1, 2024₹117.45-4.69%₹124.67₹127.59₹102.029.8M
Oct 1, 2024₹123.23-6.25%₹131.99₹151.50₹112.7027.4M
Sep 1, 2024₹131.44+10.62%₹121.35₹144.00₹118.2053.9M
Aug 1, 2024₹118.82+12.71%₹106.00₹127.99₹94.3522.9M
Jul 1, 2024₹105.42+17.46%₹89.90₹108.00₹86.1115.1M
Jun 1, 2024₹89.75-0.22%₹93.40₹99.00₹84.709.1M
May 1, 2024₹89.95-8.91%₹99.45₹103.45₹86.0510.6M
Apr 1, 2024₹98.75+13.38%₹87.35₹108.50₹87.3512.1M
Mar 1, 2024₹87.10-15.52%₹103.90₹108.60₹83.4016.7M
Feb 1, 2024₹103.10-11.69%₹117.50₹122.50₹101.9514.0M
Jan 1, 2024₹116.75+1.43%₹115.00₹139.35₹114.0030.7M
Dec 1, 2023₹115.10-1.92%₹118.70₹120.65₹101.0513.7M
Nov 1, 2023₹117.35+26.52%₹93.50₹119.40₹92.5021.2M
Oct 1, 2023₹92.75-9.82%₹102.05₹104.00₹84.1515.8M
Sep 1, 2023₹102.85-14.43%₹121.15₹125.60₹100.3015.5M
Aug 1, 2023₹120.20+20.32%₹99.85₹145.60₹99.1022.9M
Jul 1, 2023₹99.90+24.95%₹80.35₹107.60₹80.2523.9M
Jun 1, 2023₹79.95+4.85%₹76.20₹84.70₹70.409.0M
May 1, 2023₹76.25+35.08%₹57.00₹81.70₹56.5514.7M
Apr 1, 2023₹56.45-5.36%₹61.30₹72.45₹55.002.4M
Mar 1, 2023₹59.65-8.16%₹67.90₹72.35₹57.00938.0K
Feb 1, 2023₹64.95-18.56%₹78.90₹84.00₹64.402.2M
Jan 1, 2023₹79.75+18.24%₹66.80₹84.20₹65.456.6M
Dec 1, 2022₹67.45-4.05%₹69.00₹74.80₹58.153.3M
Nov 1, 2022₹70.300.00%₹57.70₹73.80₹56.507.1M
Date Close Change % Dividends Total Return % Open High Low Volume
2025₹89.76-14.17%--14.17%₹104.75₹124.40₹72.1478.9M
2024₹104.58-9.14%₹0.15-9.01%₹115.00₹151.50₹83.40230.4M
2023₹115.10+70.64%₹0.35+71.16%₹66.80₹145.60₹55.00148.9M
2022₹67.450.00%-0.00%₹57.70₹74.80₹56.5010.4M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Sat Industries Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Sat Industries Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
10.15B Small-cap -5.73% -12.85% 7.21% 10.99% 10.99% -24.46% 33.77% 33.77% 33.77% 33.77% 33.77%
34.84B Small-cap 0.98% -3.51% 17.07% 10.99% 13.47% 3.96% 143.70% 119.81% 346.98% 950.54% 4,737.53%
51.74B Mid-cap -4.72% 17.03% 54.21% 49.06% 38.13% 43.70% 158.56% 369.83% 1,447.62% 1,211.40% 2,560.14%
JSW Steel
JSW Steel JSWSTEEL
3.07T Large-cap 1.33% 3.49% 3.43% 12.81% 11.89% 28.64% 80.87% 77.20% 832.71% 1,262.18% 4,384.21%
40.18B Small-cap -1.34% 1.50% 16.24% 12.57% 23.97% 37.74% 182.56% 1,107.83% 1,034.82% 1,034.82% 1,034.82%
Tata Steel
Tata Steel TATASTEEL
2.62T Large-cap 0.06% -0.77% -0.19% 25.52% 15.78% 29.19% 92.61% 85.62% 545.02% 280.85% 377.00%

Calculate Your Sat Industries Investment Returns

Long-Term Investment Performance Analysis

Sat Industries stock price in Nov 2022 was ₹67.10, A ₹1,000.00 lump sum investment in Sat Industries made 2 years ago would be worth approximately ₹1,345.16 today, representing a positive return of 34.52%. This translates to an annualized return (CAGR) of 11.34%. During this period, Sat Industries paid out ₹0.50 per share in total dividends, providing additional income beyond capital appreciation.

2 Years 9 Months Investment Scenario (Nov 2022 - Aug 2025)

Initial Investment ₹1,000.00
Current Value ₹1,345.16
Annual Return (CAGR) 11.34%
Total Dividends ₹7.45
Shares Owned 14.9

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Sat Industries has delivered a total return of -24.5%.

  • 52-Week High reached INR151.50 on N/A.
  • 52-Week Low touched INR72.14 on N/A.
  • Current Price trading at INR89.76 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Sat Industries (satindltd) would have grown to approximately INR13,377.00 as of June 4, 2026, representing a total return of 33.8%.

This represents a compound annual growth rate (CAGR) of 6.0% over the 5-year period.

Sat Industries (satindltd) has delivered an annualized return of 3.0% over the past 10 years.

To illustrate: INR10,000.00 invested in Sat Industries would have grown to INR13,377.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Sat Industries (satindltd) has achieved its strongest performance over the 3 years period, delivering a total return of 33.8%.

Sat Industries (satindltd) shows the following performance across different time periods:

Positive Returns: 3 years (+33.8%), 5 years (+33.8%), 10 years (+33.8%)

Negative Returns: 12 months (-24.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.