BSE · SATCH · stock
Satchmo Holdings Limited (SATCH) stock price history
Every BSE trading session of Satchmo Holdings Limited from May 13, 2010 to Nov 13, 2026: 4,071 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SATCH adjusted close, 2010 to 2026
- ₹50.25
- All time high, 2010
- ₹6.78
- 52 week high, ₹2.97 low
- 4,071
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SATCH key facts
- Satchmo Holdings Limited (SATCH) closed at ₹3.10 on Nov 13, 2026 on BSE.
- SATCH's all time high close is ₹50.25, set on May 13, 2010; its all time low close is ₹0.6300 on Mar 30, 2020.
- SATCH's 52 week range is ₹2.97 to ₹6.78.
- SATCH returned -26.2% over the year to Nov 13, 2026 and +26.0% over five years.
- Over ten years SATCH returned -72%, -12.1% a year compounded.
- SATCH's deepest drawdown was -98.7% from May 13, 2010 to Mar 30, 2020.
- DataCedar holds 4,071 daily sessions of SATCH history from May 13, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SATCH price chart, 2010 to 2026
SATCH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -24.9% |
| 6 months | -51.9% |
| Year to date | -16.7% |
| 1 year | -26.2% |
| 3 years | -7.2% |
| 5 years | +26.0% |
| 10 years | -72.4% |
| Since May 13, 2010 | -93.8% |
| Compound annual growth, 16.5 years | -15.5% |
SATCH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹50.25 on May 13, 2010
- All time low close
- ₹0.6300 on Mar 30, 2020
- 52 week high
- ₹6.78 on May 12, 2026
- 52 week low
- ₹2.97 on Nov 3, 2026
- Deepest drawdown
- -98.7% from May 13, 2010 to Mar 30, 2020, not yet recovered
- Best single session
- +20.0% on Dec 5, 2012
- Worst single session
- -17.3% on Aug 12, 2015
- Volatility, 1 year annualised
- 62.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +89%
- Worst calendar year
- 2019, -72%
SATCH 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. 2010 starts on May 13, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4.18 | ₹6.78 | ₹2.97 | ₹3.10 | -21.1% | 32.3M | 211 |
| 2025 | ₹4.45 | ₹4.99 | ₹2.56 | ₹3.93 | -6.4% | 20.4M | 248 |
| 2024 | ₹3.25 | ₹6.99 | ₹2.80 | ₹4.20 | +28.4% | 38.4M | 245 |
| 2023 | ₹2.95 | ₹3.90 | ₹1.45 | ₹3.27 | +10.8% | 22.6M | 245 |
| 2022 | ₹3.93 | ₹6.65 | ₹2.15 | ₹2.95 | -21.3% | 35.9M | 248 |
| 2021 | ₹2.00 | ₹3.75 | ₹1.38 | ₹3.75 | +89.4% | 37.9M | 248 |
| 2020 | ₹1.45 | ₹2.20 | ₹0.6000 | ₹1.98 | +30.3% | 9.8M | 251 |
| 2019 | ₹5.46 | ₹8.23 | ₹1.24 | ₹1.52 | -72.3% | 10.4M | 243 |
| 2018 | ₹13.83 | ₹23.50 | ₹4.85 | ₹5.48 | -60.4% | 22.1M | 246 |
| 2017 | ₹10.20 | ₹14.61 | ₹7.13 | ₹13.83 | +39.7% | 29.2M | 248 |
| 2016 | ₹14.50 | ₹16.35 | ₹9.00 | ₹9.90 | -30.8% | 23.2M | 246 |
| 2015 | ₹10.50 | ₹20.30 | ₹10.01 | ₹14.30 | +38.2% | 23.5M | 246 |
| 2014 | ₹13.94 | ₹18.70 | ₹9.30 | ₹10.35 | -24.6% | 12.3M | 244 |
| 2013 | ₹18.40 | ₹19.40 | ₹8.70 | ₹13.73 | -26.0% | 9.4M | 248 |
| 2012 | ₹14.90 | ₹24.85 | ₹12.31 | ₹18.55 | +29.7% | 25.4M | 245 |
| 2011 | ₹32.55 | ₹34.42 | ₹13.60 | ₹14.30 | -55.0% | 15.1M | 246 |
| 2010 | ₹49.32 | ₹54.25 | ₹29.59 | ₹31.81 | n/a | 48.8M | 163 |
SATCH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹3.10 | -9.6% |
| October 2026 | ₹3.43 | +0.9% |
| September 2026 | ₹3.40 | -8.8% |
| August 2026 | ₹3.73 | -17.5% |
| July 2026 | ₹4.52 | -14.2% |
| June 2026 | ₹5.27 | +1.2% |
| May 2026 | ₹5.21 | +2.4% |
| April 2026 | ₹5.09 | +62.6% |
| March 2026 | ₹3.13 | -10.1% |
| February 2026 | ₹3.48 | -2.8% |
| January 2026 | ₹3.58 | -8.9% |
| December 2025 | ₹3.93 | -0.5% |
About the SATCH data
Daily bars. 4,071 sessions from May 13, 2010 to Nov 13, 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 17, 2026 forward, most recent session Oct 23, 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 May 13, 2010, 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/bse%3ASATCH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SATCH share price history
