BSE · SATANIBRG · stock
Satani Bearings Limited (SATANIBRG) stock price history
Every BSE trading session of Satani Bearings Limited from Sep 30, 2003 to Sep 28, 2026: 5,379 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SATANIBRG adjusted close, 2003 to 2026
- ₹310.25
- All time high, 2026
- ₹310.25
- 52 week high, ₹103.10 low
- 5,379
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
SATANIBRG key facts
- Satani Bearings Limited (SATANIBRG) closed at ₹292.75 on Sep 28, 2026 on BSE.
- SATANIBRG's all time high close is ₹310.25, set on Jan 9, 2026; its all time low close is ₹4.10 on Aug 20, 2020.
- SATANIBRG's 52 week range is ₹103.10 to ₹310.25.
- SATANIBRG returned +169.8% over the year to Sep 28, 2026 and +4,828% over five years.
- Over ten years SATANIBRG returned +3,883%, +44.6% a year compounded.
- SATANIBRG's deepest drawdown was -97.8% from Feb 28, 2005 to Aug 20, 2020.
- DataCedar holds 5,379 daily sessions of SATANIBRG history from Sep 30, 2003 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SATANIBRG price chart, 2003 to 2026
SATANIBRG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | +8.7% |
| 6 months | -0.3% |
| Year to date | +31.5% |
| 1 year | +169.8% |
| 3 years | +600.4% |
| 5 years | +4,828% |
| 10 years | +3,883% |
| Since Sep 30, 2003 | +348.7% |
| Compound annual growth, 23.0 years | +6.7% |
SATANIBRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹310.25 on Jan 9, 2026
- All time low close
- ₹4.10 on Aug 20, 2020
- 52 week high
- ₹310.25 on Jan 9, 2026
- 52 week low
- ₹103.10 on Sep 29, 2025
- Deepest drawdown
- -97.8% from Feb 28, 2005 to Aug 20, 2020, recovered Dec 24, 2025
- Best single session
- +20.0% on Feb 16, 2005
- Worst single session
- -30.1% on Mar 24, 2021
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2003
- 4.5×
- Best calendar year
- 2022, +286%
- Worst calendar year
- 2019, -73%
SATANIBRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 30, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹244.80 | ₹310.25 | ₹244.80 | ₹292.75 | +25.2% | 27.3K | 187 |
| 2025 | ₹92.16 | ₹233.80 | ₹81.23 | ₹233.80 | +153.7% | 40K | 248 |
| 2024 | ₹36.10 | ₹92.16 | ₹35.87 | ₹92.16 | +155.3% | 27.5K | 245 |
| 2023 | ₹33.05 | ₹52.50 | ₹31.95 | ₹36.10 | +26.2% | 23.5K | 245 |
| 2022 | ₹7.40 | ₹54.50 | ₹7.40 | ₹28.60 | +286.5% | 22.3K | 248 |
| 2021 | ₹4.96 | ₹7.65 | ₹4.70 | ₹7.40 | +49.2% | 2.2K | 248 |
| 2020 | ₹4.97 | ₹4.97 | ₹4.10 | ₹4.96 | -0.2% | 846 | 250 |
| 2019 | ₹18.70 | ₹18.70 | ₹4.97 | ₹4.97 | -73.4% | 3.8K | 242 |
| 2018 | ₹26.70 | ₹31.05 | ₹18.70 | ₹18.70 | -30.0% | 2.1K | 246 |
| 2017 | ₹14.26 | ₹26.70 | ₹14.25 | ₹26.70 | +87.2% | 7.4K | 248 |
| 2016 | ₹8.01 | ₹14.26 | ₹6.65 | ₹14.26 | +78.0% | 7.2K | 246 |
| 2015 | ₹13.30 | ₹13.30 | ₹8.01 | ₹8.01 | -42.0% | 4.3K | 246 |
| 2014 | ₹9.00 | ₹23.60 | ₹7.50 | ₹13.80 | +53.3% | 14.5K | 244 |
| 2013 | ₹19.45 | ₹19.45 | ₹8.35 | ₹9.00 | -53.7% | 6.2K | 248 |
| 2012 | ₹22.15 | ₹22.15 | ₹19.00 | ₹19.45 | -12.2% | 1.6K | 245 |
| 2011 | ₹25.10 | ₹30.00 | ₹22.10 | ₹22.15 | -11.8% | 1.4K | 246 |
| 2010 | ₹24.75 | ₹32.45 | ₹20.50 | ₹25.10 | -3.5% | 50.1K | 250 |
| 2009 | ₹52.75 | ₹52.75 | ₹16.00 | ₹26.00 | -50.7% | 43.8K | 243 |
| 2008 | ₹35.00 | ₹57.55 | ₹14.00 | ₹52.75 | +58.2% | 30.4K | 246 |
| 2007 | ₹30.00 | ₹38.80 | ₹20.00 | ₹33.35 | +16.6% | 65K | 248 |
| 2006 | ₹50.00 | ₹52.95 | ₹20.00 | ₹28.60 | -42.9% | 41.4K | 247 |
| 2005 | ₹65.25 | ₹199.85 | ₹43.80 | ₹50.05 | -23.3% | 431.6K | 250 |
| 2004 | ₹65.25 | ₹65.25 | ₹65.25 | ₹65.25 | 0.0% | 0 | 12 |
| 2003 | ₹50.25 | ₹65.25 | ₹50.25 | ₹65.25 | n/a | 2K | 1 |
SATANIBRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹292.75 | +3.4% |
| August 2026 | ₹283.05 | +2.6% |
| July 2026 | ₹275.95 | +3.5% |
| June 2026 | ₹266.65 | -3.8% |
| May 2026 | ₹277.25 | -2.5% |
| April 2026 | ₹284.35 | -3.0% |
| March 2026 | ₹293.00 | -2.2% |
| February 2026 | ₹299.55 | -0.5% |
| January 2026 | ₹301.10 | +28.8% |
| December 2025 | ₹233.80 | +106.9% |
| November 2025 | ₹113.00 | +4.1% |
| October 2025 | ₹108.50 | 0.0% |
About the SATANIBRG data
Daily bars. 5,379 sessions from Sep 30, 2003 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SATANIBRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SATANIBRG share price history
