SATIA Stock Price History

<div class='circular--portrait' style='background:#FF6600;color: #FFFAFA;font-size:4em;padding-top: 25px;;'>SI</div>
SATIA -- India Stock  

INR 81.10  2.30  2.92%

SATIA INDUSTRIES stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of SATIA INDUSTRIES is  81.10 , as last reported on the 11th of July 2020, with the highest price reaching  89.00  and the lowest price hitting  78.90  during the day. We consider SATIA INDUSTRIES very steady. SATIA INDUSTRIES owns Efficiency Ratio (i.e. Sharpe Ratio) of 0.0338, which indicates the company had 0.0338% of return per unit of standard deviation over the last 3 months. Our approach into measuring the volatility of a stock is to use all available market data together with stock specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for SATIA INDUSTRIES LIMITED, which you can use to evaluate future volatility of the entity. Please validate SATIA INDUSTRIES downside deviation of 4.5, risk adjusted performance of 0.075, and market risk adjusted performance of 0.6001 to confirm if the risk estimate we provide is consistent with the expected return of 0.13%.

Search Stock Price History

 
Refresh

SATIA INDUSTRIES July 11, 2020 Price Synopsis

  • SATIA INDUSTRIES Price Daily Balance Of Power
  •  0.23 
  • SATIA INDUSTRIES Price Rate Of Daily Change
  •  1.03 
  • SATIA INDUSTRIES Day Median Stock Price
  •  83.95 
  • SATIA INDUSTRIES Day Typical Stock Price
  •  83.00 
  • SATIA INDUSTRIES Stock Price Action Indicator
  • (1.70) 
  • SATIA INDUSTRIES Latest Daily High Stock Price
  •  89.00 
  • SATIA INDUSTRIES Latest Daily Low Stock Price
  •  78.90 
  • SATIA INDUSTRIES Latest Daily Open Stock Price
  •  78.80 

    SATIA INDUSTRIES Stock Price History Chart


    Highest PriceJuly 7, 202086.55
    Lowest PricApril 2, 202065.0

    SATIA INDUSTRIES Stock Price History Data

    The price series of SATIA INDUSTRIES for the period between Sun, Apr 12, 2020 and Sat, Jul 11, 2020 has a statistical range of 22.3 with a coefficient of variation of 7.06. The price distribution for the period has arithmetic mean of 73.28. The median price for the last 30 days is 73.6. The company completed stock split (null) on 15th of October 2019. SATIA INDUSTRIES had dividends distributed to its stock-holders on 2020-02-18.
    OpenHighLowCloseVolume
    Last Quote 86.00  89.00  78.90  81.10  0.00 
    07/10/2020 81.40  84.00  78.80  78.80  584.00 
    07/08/2020 86.00  89.00  78.90  81.10  7,058 
    07/07/2020 73.50  88.20  73.50  86.55  9,292 
    07/06/2020 75.75  75.75  71.50  73.50  580.00 
    07/02/2020 77.00  77.65  73.40  73.70  2,399 
    07/01/2020 73.05  79.85  73.05  77.05  2,222 
    06/30/2020 73.15  78.00  71.20  73.40  1,136 
    06/29/2020 76.85  80.00  70.25  73.20  2,293 
    06/25/2020 74.30  77.00  74.30  75.40  507.00 
    06/24/2020 75.00  76.55  73.80  74.80  532.00 
    06/23/2020 78.05  78.05  74.50  75.10  2,668 
    06/22/2020 78.15  80.00  76.45  77.55  3,499 
    06/19/2020 72.00  76.00  71.20  75.60  8,955 
    06/18/2020 72.00  76.00  71.20  75.60  8,955 
    06/17/2020 74.50  79.95  72.90  73.85  4,477 
    06/16/2020 77.85  77.85  74.50  77.40  3,414 
    06/15/2020 79.85  79.85  76.50  76.55  2,017 
    06/11/2020 76.00  79.90  74.25  78.25  1,146 
    06/10/2020 78.75  78.75  78.75  78.75  2.00 
    06/09/2020 80.90  80.90  78.15  78.15  30.00 
    06/08/2020 80.10  82.00  79.05  81.30  356.00 
    06/05/2020 80.60  80.60  79.35  79.35  16.00 
    06/04/2020 80.60  80.60  79.35  79.35  16.00 
    06/03/2020 80.05  81.10  79.00  79.00  356.00 
    06/02/2020 83.80  83.80  83.80  83.80  10.00 
    06/01/2020 79.05  83.00  78.05  80.45  3,813 
    05/29/2020 77.00  80.00  74.75  77.70  1,003 
    05/28/2020 77.00  80.00  74.75  77.70  1,003 
    05/27/2020 75.20  76.10  73.65  73.75  403.00 
    05/26/2020 70.00  74.80  69.00  74.80  167.00 
    05/25/2020 65.00  72.70  65.00  70.45  319.00 
    05/21/2020 66.25  68.80  66.25  67.20  115.00 
    05/20/2020 67.00  68.40  67.00  68.40  200.00 
    05/19/2020 66.25  66.25  66.25  66.25  100.00 
    05/18/2020 67.00  67.00  67.00  67.00  125.00 
    05/15/2020 72.00  72.00  67.50  67.50  63.00 
    05/14/2020 72.00  72.00  67.50  67.50  63.00 
    05/13/2020 70.45  70.45  70.45  70.45  1.00 
    05/12/2020 70.40  70.85  70.40  70.45  250.00 
    05/11/2020 67.65  69.80  66.00  66.65  1,210 
    05/07/2020 71.80  71.80  68.00  68.30  183.00 
    05/06/2020 69.75  69.75  69.60  69.60  6.00 
    05/05/2020 69.00  70.60  69.00  70.55  115.00 
    05/04/2020 69.80  69.80  69.80  69.80  1.00 
    04/29/2020 71.50  73.60  71.50  72.70  1,751 
    04/28/2020 72.80  74.25  71.50  72.05  302.00 
    04/27/2020 73.00  74.05  72.85  72.85  67.00 
    04/23/2020 71.80  73.60  71.80  73.60  100.00 
    04/22/2020 73.00  74.70  73.00  73.00  540.00 
    04/21/2020 75.00  75.80  72.00  75.20  1,301 
    04/20/2020 74.00  79.00  72.00  79.00  257.00 
    04/16/2020 77.95  77.95  77.95  77.95  20.00 
    04/15/2020 74.00  78.00  71.40  75.15  269.00 
    04/14/2020 79.30  79.30  78.50  78.50  140.00 
    04/09/2020 69.00  73.10  69.00  71.05  1.00 
    04/08/2020 75.00  77.70  71.05  71.05  397.00 
    04/07/2020 71.50  71.50  69.00  69.00  129.00 
    04/06/2020 65.50  69.50  64.90  69.50  1,648 
    04/03/2020 65.00  67.50  65.00  65.00  255.00 
    04/02/2020 65.00  67.50  65.00  65.00  255.00 

    About SATIA INDUSTRIES Stock history

    SATIA INDUSTRIES investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SATIA is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SATIA INDUSTRIES will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SATIA INDUSTRIES historical stock prices may prove useful in developing a viable investing in SATIA INDUSTRIES
    Satia Industries Limited manufactures and sells writing and printing paper in India. Satia Industries Limited was incorporated in 1980 and is headquartered in Sri Muktsar Sahib, India. SATIA INDUSTRIES operates under Paper Paper Products classification in India and is traded on Bombay Stock Exchange.

    SATIA INDUSTRIES Stock Technical Analysis

    SATIA INDUSTRIES technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
    A focus of SATIA INDUSTRIES technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SATIA INDUSTRIES trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

    Did you try this?

    Run Fund Screener Now

       

    Fund Screener

    Find activelly-traded funds from around the world traded on over 30 global exchanges
    All  Next Launch Module

    SATIA INDUSTRIES Technical and Predictive Indicators

    Predictive indicators are helping investors to find signals for SATIA stock's direction in advance. Along with the technical and fundamental analysis of SATIA INDUSTRIES historical stock price patterns, it is also worthwhile for investors to track various predictive indicators of SATIA to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
    Risk Adjusted Performance0.075
    Jensen Alpha0.1192
    Total Risk Alpha(0.23)
    Sortino Ratio0.001
    Treynor Ratio0.5901
    Cycle Indicators
    Math Operators
    Math Transform
    Momentum Indicators
    Overlap Studies
    Pattern Recognition
    Price Transform
    Statistic Functions
    Volatility Indicators
    Volume Indicators
    Additionally, take a look at World Market Map. Please also try Shere Portfolio module to track or share privately all of your investments from the convenience of any device.
    Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page