NSE · SATIN · stock
Satin Creditcare Network Limited (SATIN) stock price history
Every NSE trading session of Satin Creditcare Network Limited from Aug 27, 2015 to Sep 28, 2026: 2,738 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.
SATIN adjusted close, 2015 to 2026
- ₹646.48
- All time high, 2016
- ₹274.14
- 52 week high, ₹135.81 low
- 2,738
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SATIN key facts
- Satin Creditcare Network Limited (SATIN) closed at ₹234.40 on Sep 28, 2026 on NSE.
- SATIN's all time high close is ₹646.48, set on Jul 27, 2016; its all time low close is ₹43.84 on May 19, 2020.
- SATIN's 52 week range is ₹135.81 to ₹274.14.
- SATIN returned +61.6% over the year to Sep 28, 2026 and +217.0% over five years.
- Over ten years SATIN returned -57%, -8.1% a year compounded.
- SATIN's deepest drawdown was -93.2% from Jul 27, 2016 to May 19, 2020.
- DataCedar holds 2,738 daily sessions of SATIN history from Aug 27, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SATIN price chart, 2015 to 2026
SATIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +1.5% |
| 6 months | +64.3% |
| Year to date | +63.1% |
| 1 year | +61.6% |
| 3 years | +2.5% |
| 5 years | +217.0% |
| 10 years | -57.0% |
| Since Aug 27, 2015 | +169.4% |
| Compound annual growth, 11.1 years | +9.3% |
SATIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹646.48 on Jul 27, 2016
- All time low close
- ₹43.84 on May 19, 2020
- 52 week high
- ₹274.14 on Jul 27, 2026
- 52 week low
- ₹135.81 on Dec 9, 2025
- Deepest drawdown
- -93.2% from Jul 27, 2016 to May 19, 2020, not yet recovered
- Best single session
- +18.6% on Dec 20, 2018
- Worst single session
- -17.8% on Nov 15, 2016
- Volatility, 1 year annualised
- 33.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2015
- 2.7×
- Best calendar year
- 2022, +76%
- Worst calendar year
- 2020, -63%
SATIN 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. 2015 starts on Aug 27, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹144.00 | ₹274.14 | ₹136.00 | ₹234.40 | +63.0% | 103.3M | 185 |
| 2025 | ₹150.50 | ₹175.90 | ₹131.80 | ₹143.76 | -4.5% | 53.3M | 249 |
| 2024 | ₹249.50 | ₹283.55 | ₹144.15 | ₹150.50 | -37.3% | 119.8M | 246 |
| 2023 | ₹158.70 | ₹276.85 | ₹114.25 | ₹240.20 | +53.2% | 134.2M | 245 |
| 2022 | ₹92.95 | ₹173.40 | ₹77.50 | ₹156.80 | +75.9% | 45.2M | 248 |
| 2021 | ₹74.60 | ₹115.30 | ₹61.85 | ₹89.15 | +20.7% | 78.5M | 248 |
| 2020 | ₹202.97 | ₹228.92 | ₹42.29 | ₹73.85 | -63.3% | 46.1M | 251 |
| 2019 | ₹233.79 | ₹364.45 | ₹170.80 | ₹201.33 | -13.6% | 18.7M | 243 |
| 2018 | ₹431.42 | ₹490.71 | ₹178.15 | ₹233.13 | -45.4% | 22.2M | 246 |
| 2017 | ₹312.00 | ₹458.03 | ₹226.72 | ₹427.26 | +38.0% | 42.1M | 248 |
| 2016 | ₹350.12 | ₹670.65 | ₹229.48 | ₹309.66 | -9.9% | 42M | 246 |
| 2015 | ₹82.89 | ₹457.09 | ₹82.89 | ₹343.75 | n/a | 1.4M | 83 |
SATIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹234.40 | +4.6% |
| August 2026 | ₹224.02 | -6.6% |
| July 2026 | ₹239.81 | -2.5% |
| June 2026 | ₹245.90 | +12.9% |
| May 2026 | ₹217.82 | +23.6% |
| April 2026 | ₹176.16 | +25.9% |
| March 2026 | ₹139.87 | -9.6% |
| February 2026 | ₹154.72 | -2.3% |
| January 2026 | ₹158.35 | +10.1% |
| December 2025 | ₹143.76 | -6.5% |
| November 2025 | ₹153.73 | -1.8% |
| October 2025 | ₹156.61 | +7.9% |
About the SATIN data
Daily bars. 2,738 sessions from Aug 27, 2015 to Sep 28, 2026, one row per NSE 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 Sep 29, 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 NSE 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 Aug 27, 2015, 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/SATIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SARLAPOLY Sarla Performance Fibers Limited
- SARVESHWAR Sarveshwar Foods Limited
- SASKEN Sasken Technologies Limited
- SATIA Satia Industries Limited
- SAURASHCEM Saurashtra Cement Limited
- SAYAJIHOTL Sayaji Hotels Limited
- SAYAJIIND Sayaji Industries Limited
- SBC SBC Exports Limited
Common questions
SATIN share price history
