Satia Industries share price history

NSE: SATIABSE: 539201Paper, Forest & Jute ProductsSmall Cap

Satia Industries Limited · Face value ₹1 · Listed Jul 2015 on BSE, Jul 2019 on NSE

₹64.03₹0.59 (0.91%)BSE ₹63.91

Share price at the NSE close on 30 Oct 2026. Previous close ₹64.62.

30 Oct: open ₹64.62, high ₹64.89, low ₹63.92

52-week range of traded prices to 30 Oct 2026

₹50.80Low, 30 Mar 2026₹77.88High, 30 Oct 2025

Next results date: the board meets on 13 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹640 Cr1,749th largest listed
P/E: Lossover the last 12 months
P/B: 0.59
Dividend yield: 0.62%
ROE: −0.7%
ROE without one-offs: −0.1%
ROCE: −1.1%
Debt to equity: 0.27
Volume, NSE: 1,35,63181.9% delivered

Satia Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Satia Industries' share price is on record from 11 Sep 2015, when it closed at ₹1.25, to 30 Oct 2026. Its highest close was ₹154.85 on 31 Oct 2022 and its lowest ₹1.25 on 11 Sep 2015, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	64.03	−3.8%	74.45	51.16	66.20	75.39	50.80	2,73,94,805
2025	66.56	−30.3%	96.16	65.41	95.68	97.50	64.40	3,77,70,326
2024	95.56	−31.3%	144.05	93.80	139.60	146.90	92.19	11,17,06,879
2023	139.15	+6.3%	149.15	101.40	131.90	155.00	101.00	17,76,86,366
2022	130.95	+48.5%	154.85	88.15	89.35	164.30	87.00	13,90,69,360
2021	88.20	−4.3%	109.95	75.90	92.70	118.00	73.00	7,77,33,476
2020	92.20	+12.4%	135.05	62.35	82.50	143.00	50.10	2,16,76,293
2019BSE close	82.00	+57.8%	91.80	48.38	53.98	102.00	47.13	1,11,90,608
2018BSE close	51.97	+284.1%	68.69	14.21	14.21	71.86	14.21	60,22,790
2017BSE close	13.53	+177.5%	13.53	5.12	5.12	13.53	5.12	1,42,710
2016BSE close	4.88	+127.8%	4.88	2.25	2.25	4.88	2.25	87,270
2015BSE close	2.14	–	2.14	1.25	1.25	2.14	1.25	7,650

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 11 Sep 2015. The close is the year's last trade for 2017 (5 Dec 2017) and 2015 (16 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	64.03	−8.1%	69.70	71.22	58.00	21,90,981
Sep 2026	69.70	+22.5%	56.90	71.26	56.45	37,29,540
Aug 2026	56.88	−7.9%	61.75	64.83	56.40	18,83,659
Jul 2026	61.75	+13.3%	54.50	63.80	53.00	34,44,157
Jun 2026	54.50	−5.2%	58.48	58.50	52.20	22,00,887
May 2026	57.50	−15.4%	68.89	72.12	55.00	27,21,545
Apr 2026	67.97	+32.9%	54.70	75.39	52.25	37,86,784
Mar 2026	51.16	−22.8%	62.00	64.49	50.80	32,17,213
Feb 2026	66.24	+10.4%	60.22	70.90	59.00	24,20,914
Jan 2026	59.99	−9.9%	66.20	68.59	58.00	17,99,125
Dec 2025	66.56	−1.5%	67.50	72.24	64.71	18,89,525
Nov 2025	67.58	−12.4%	77.00	77.33	67.30	15,04,954
Oct 2025	77.19	−3.7%	80.17	83.80	76.00	12,45,020
Sep 2025	80.17	−1.8%	81.60	86.00	78.40	12,62,460
Aug 2025	81.65	−4.2%	85.29	90.70	78.51	20,76,054
Jul 2025	85.22	−7.8%	92.90	95.48	82.38	24,10,786
Jun 2025	92.47	+18.3%	78.00	97.50	77.00	62,68,651
May 2025	78.14	+7.6%	72.96	82.99	66.21	29,88,059
Apr 2025	72.64	+9.9%	66.80	77.58	64.40	32,14,509
Mar 2025	66.12	−6.0%	70.32	74.85	65.80	75,90,220
Feb 2025	70.32	−18.2%	86.80	89.95	69.00	37,83,937
Jan 2025	85.98	−10.0%	95.68	96.95	83.28	35,36,151
Dec 2024	95.56	−6.9%	104.89	108.90	92.19	63,60,081
Nov 2024	102.69	−5.7%	111.00	114.78	93.00	43,77,259
Oct 2024	108.85	−10.1%	122.00	122.00	104.50	50,76,206
Sep 2024	121.05	+0.2%	122.65	124.45	111.62	80,64,975
Aug 2024	120.85	−3.0%	125.01	129.10	113.39	67,40,187
Jul 2024	124.55	−2.1%	126.94	143.49	122.22	1,36,26,923
Jun 2024	127.20	+13.8%	113.90	135.90	100.30	1,47,41,941
May 2024	111.80	−5.9%	119.30	121.90	111.10	61,37,299
Apr 2024	118.80	+9.7%	110.00	128.80	109.75	1,19,11,191
Mar 2024	108.30	−12.9%	124.90	127.40	104.00	82,86,541
Feb 2024	124.40	−12.0%	141.95	142.00	119.00	88,05,122
Jan 2024	141.40	+1.6%	139.60	146.90	131.70	1,75,79,154
Dec 2023	139.15	+18.4%	118.15	155.00	114.90	4,23,37,948
Nov 2023	117.55	−6.8%	126.70	129.50	114.50	1,12,76,724
Oct 2023	126.10	−2.3%	129.45	138.70	116.45	1,37,83,486
Sep 2023	129.10	−0.2%	130.00	144.40	126.25	2,32,96,887
Aug 2023	129.30	+18.1%	110.00	139.30	109.20	4,77,77,868
Jul 2023	109.50	−3.9%	117.90	117.90	108.25	1,06,68,857
Jun 2023	113.90	+2.2%	111.95	123.40	108.80	1,15,28,176
May 2023	111.50	−9.3%	122.95	123.60	106.80	37,94,321
Apr 2023	122.95	+16.5%	105.30	128.60	105.30	23,10,581
Mar 2023	105.50	−7.9%	114.60	121.25	101.00	25,42,088
Feb 2023	114.50	−7.7%	125.75	134.00	112.20	42,93,242
Jan 2023	124.05	−5.3%	131.90	142.00	115.60	40,76,188
Dec 2022	130.95	−8.1%	143.80	146.00	116.00	51,51,227
Nov 2022	142.50	−8.0%	156.00	157.90	139.05	98,59,774
Oct 2022	154.85	+22.1%	128.00	164.30	123.75	1,98,43,881
Sep 2022	126.85	+9.2%	115.00	149.00	112.35	1,31,96,993
Aug 2022	116.15	−2.3%	121.15	133.50	110.20	1,05,35,235
Jul 2022	118.85	−3.6%	124.00	130.90	114.00	68,02,818
Jun 2022	123.30	+4.5%	118.90	129.80	105.10	1,02,92,384
May 2022	118.00	−13.2%	132.30	136.20	105.55	64,65,423
Apr 2022	135.90	+32.7%	102.60	152.35	102.50	1,74,64,375
Mar 2022	102.40	+7.7%	94.40	119.85	92.00	1,94,98,186
Feb 2022	95.05	−2.7%	98.00	110.25	87.00	1,34,07,214
Jan 2022	97.65	+10.7%	89.35	103.45	87.90	65,51,850
Dec 2021	88.20	+3.6%	86.15	94.00	83.25	16,82,940
Nov 2021	85.15	−6.0%	92.00	95.90	83.00	17,27,827
Oct 2021	90.55	−6.1%	96.50	101.00	88.60	31,54,059
Sep 2021	96.45	−2.0%	99.00	104.85	90.15	66,05,076
Aug 2021	98.45	−5.2%	104.70	108.15	88.50	1,01,29,539
Jul 2021	103.80	+7.5%	100.00	118.00	97.20	3,24,05,125
Jun 2021	96.55	+13.9%	85.50	98.00	82.00	98,09,669
May 2021	84.75	−2.4%	86.85	92.00	81.60	31,99,016
Apr 2021	86.85	+6.6%	82.60	94.00	75.50	22,16,018
Mar 2021	81.45	−0.9%	82.20	95.00	73.00	19,58,458
Feb 2021	82.15	−2.3%	85.60	95.00	75.00	13,55,758
Jan 2021	84.05	−8.8%	92.70	110.80	82.05	34,89,991
Dec 2020	92.20	−1.3%	93.10	104.85	82.20	35,98,995
Nov 2020	93.45	−8.4%	102.15	107.00	92.00	10,14,171
Oct 2020	102.00	−8.9%	112.55	117.35	86.95	19,89,113
Sep 2020	112.00	−8.8%	121.35	143.00	101.00	46,75,221
Aug 2020	122.75	+22.8%	97.60	138.00	97.60	46,82,277
Jul 2020	99.95	+36.4%	75.00	100.00	62.00	16,36,310
Jun 2020	73.30	−6.7%	80.95	85.00	66.95	2,05,489
May 2020	78.60	+7.7%	69.00	81.00	62.50	2,10,350
Apr 2020	73.00	+12.0%	68.50	79.95	62.60	1,89,674
Mar 2020	65.20	−32.3%	97.75	102.00	50.10	5,73,736
Feb 2020	96.35	−1.1%	97.45	112.50	86.40	14,52,623
Jan 2020	97.45	+18.8%	82.50	108.70	77.00	14,48,334
Dec 2019	82.00	−6.2%	89.70	102.00	75.60	14,35,873
Nov 2019	87.45	+14.2%	78.50	97.95	74.40	14,39,819
Oct 2019	76.55	+4.6%	73.20	84.90	69.80	8,57,246
Sep 2019	73.20	+9.1%	67.10	81.00	65.01	5,09,890
Aug 2019	67.10	+4.6%	64.20	67.50	62.50	4,65,760
Jul 2019BSE close	64.14	−6.5%	68.60	74.10	63.80	3,84,030
Jun 2019BSE close	68.60	−5.1%	72.00	78.09	67.70	8,52,000
May 2019BSE close	72.26	+3.3%	70.00	74.00	67.00	9,78,360
Apr 2019BSE close	69.97	+11.8%	63.00	73.99	62.00	12,40,740
Mar 2019BSE close	62.61	+10.5%	56.80	64.90	56.00	15,54,430
Feb 2019BSE close	56.68	+15.8%	51.00	61.50	47.13	9,09,200
Jan 2019BSE close	48.94	−5.8%	53.98	55.50	47.56	5,63,260
Dec 2018BSE close	51.97	−1.0%	52.80	54.00	48.40	6,25,690
Nov 2018BSE close	52.47	−0.1%	54.90	62.70	50.00	25,64,230
Oct 2018BSE close	52.50	−17.7%	64.00	65.93	50.00	10,02,490
Sep 2018BSE close	63.76	+1.4%	65.90	71.86	54.81	3,16,280
Aug 2018BSE close	62.88	+65.9%	37.90	65.90	37.89	7,78,440
Jul 2018BSE close	37.90	−2.7%	38.20	39.80	36.36	63,100
Jun 2018BSE close	38.97	+5.1%	37.83	44.59	36.50	2,58,410
May 2018BSE close	37.09	+83.4%	21.23	38.85	21.23	3,42,460
Apr 2018BSE close	20.22	0.0%	20.22	20.22	20.22	19,340
Feb 2018BSE close	20.22	0.0%	20.22	20.22	20.22	41,000
Jan 2018BSE close	20.22	+49.4%	14.21	20.22	14.21	11,350
Dec 2017BSE close	13.53	0.0%	13.53	13.53	13.53	10,000
Nov 2017BSE close	13.53	0.0%	13.53	13.53	13.53	27,750
Oct 2017BSE close	13.53	+75.9%	8.07	13.53	8.07	23,210
Sep 2017BSE close	7.69	0.0%	7.69	7.69	7.69	11,000
Aug 2017BSE close	7.69	0.0%	7.69	7.69	7.69	7,750
Jul 2017BSE close	7.69	0.0%	7.69	7.69	7.69	14,200
Jun 2017BSE close	7.69	+17.7%	6.86	7.69	6.86	2,600
Apr 2017BSE close	6.54	0.0%	6.54	6.54	6.54	14,000
Mar 2017BSE close	6.54	0.0%	6.54	6.54	6.54	3,450
Feb 2017BSE close	6.54	+3.2%	6.54	6.54	6.54	16,250
Jan 2017BSE close	6.34	+29.9%	5.12	6.34	5.12	12,500
Dec 2016BSE close	4.88	+30.0%	3.89	4.88	3.89	9,550
Nov 2016BSE close	3.75	+27.1%	3.10	3.75	3.10	500
Oct 2016BSE close	2.95	+10.1%	2.81	2.95	2.81	300
Jul 2016BSE close	2.68	0.0%	2.68	2.68	2.68	10
Jun 2016BSE close	2.68	0.0%	2.68	2.68	2.68	20,000
May 2016BSE close	2.68	0.0%	2.61	2.68	2.61	15,130
Mar 2016BSE close	2.68	+0.2%	2.68	2.68	2.68	6,250
Feb 2016BSE close	2.68	−0.2%	2.68	2.68	2.55	15,330
Jan 2016BSE close	2.68	+25.2%	2.25	2.68	2.25	20,200
Dec 2015BSE close	2.14	+11.5%	2.02	2.14	2.02	400
Nov 2015BSE close	1.92	+30.0%	1.55	1.92	1.55	4,900
Oct 2015BSE close	1.48	+10.2%	1.41	1.48	1.41	50
Sep 2015BSE close	1.34	–	1.25	1.38	1.25	2,300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	64.62	64.89	63.92	64.03	64.01	1,35,631	81.9%
29 Oct 2026	65.50	65.92	64.26	64.62	64.81	48,162	67.5%
28 Oct 2026	64.99	66.89	64.02	65.98	65.43	58,375	52.2%
27 Oct 2026	63.40	66.78	62.11	64.99	64.36	1,43,345	64.7%
26 Oct 2026	59.41	64.40	58.18	62.49	61.32	89,652	51.1%
23 Oct 2026	62.00	62.00	58.00	59.41	59.10	1,56,719	59.6%
22 Oct 2026	63.50	64.01	60.50	60.91	61.72	1,04,061	59.9%
21 Oct 2026	65.00	65.91	61.34	63.27	62.71	1,19,771	60.8%
19 Oct 2026	68.15	68.31	64.25	64.73	65.61	95,093	77.3%
16 Oct 2026	67.23	68.89	65.41	68.14	67.89	74,232	51.3%
15 Oct 2026	69.47	69.50	66.50	67.30	68.28	1,04,017	64.8%
14 Oct 2026	67.86	70.82	67.70	69.07	69.41	1,35,034	51.2%
13 Oct 2026	68.47	69.27	65.00	67.97	66.89	2,31,604	59.9%
12 Oct 2026	70.00	70.00	67.91	69.47	69.28	84,927	43.9%
9 Oct 2026	67.65	68.44	67.50	68.06	67.90	61,491	72.9%
8 Oct 2026	69.49	69.49	66.62	67.64	68.18	1,73,194	80.8%
7 Oct 2026	69.59	71.22	68.50	69.00	69.42	97,840	56.0%
6 Oct 2026	69.00	69.40	68.02	69.26	68.86	81,400	62.7%
5 Oct 2026	68.00	69.00	68.00	68.51	68.47	70,953	53.2%
1 Oct 2026	69.70	69.89	67.50	68.34	68.20	1,25,480	69.7%
30 Sep 2026	68.70	71.26	68.70	69.70	69.97	1,98,881	51.1%
29 Sep 2026	68.10	69.00	66.96	68.48	68.20	1,27,525	53.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Satia Industries bonus and split history

Ex-date	Event	Price factor	What happened
15 Oct 2019	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.