SMARTLINK Historical Share Price Data
Smartlink Holdings Ltd Share Price
SMARTLINK
CMP as on 08-May-24 12:00
₹ 192
₹ 192
0.65 | 0.34%
Open
₹ 191
₹ 191
Turnover(lac)
₹ 40
₹ 40
Prev. Close
₹ 191.25
₹ 191.25
Day's Vol (shares)
₹ 20,656
₹ 20,656
Day's Vol (shares)
₹ 188.20 ₹ 194.35
CMP as on 08-May-24 12:00
₹ 191
₹ 191
0.20 | 0.10%
Open
₹ 190
₹ 190
Turnover(lac)
₹ 3
₹ 3
Prev. Close
₹ 191.25
₹ 191.25
Day's Vol (shares)
₹ 1,657
₹ 1,657
Day's Vol (shares)
₹ 190.20 ₹ 193.85
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 185.4 | 188.9 | 181 | 182.2 | 753 | 2914604.4 | 10441 | 7.90 | -3.20 |
10-Apr-2024 | 181.05 | 183 | 177.25 | 178.2 | 734 | 2758401.35 | 9127 | 5.75 | -2.85 |
12-Apr-2024 | 179.1 | 180 | 176 | 176.7 | 176 | 1015661.7 | 4539 | 4.00 | -2.40 |
15-Apr-2024 | 176.7 | 176.7 | 166 | 171 | 406 | 1493407.15 | 8716 | 10.70 | -5.70 |
16-Apr-2024 | 171 | 174.8 | 169 | 170.15 | 311 | 1343987.9 | 5578 | 5.80 | -0.85 |
18-Apr-2024 | 170.95 | 172.7 | 169.35 | 170.55 | 206 | 1353189.75 | 5311 | 3.35 | -0.40 |
19-Apr-2024 | 168 | 173.95 | 168 | 173.15 | 280 | 1192819.05 | 4156 | 5.95 | 5.15 |
22-Apr-2024 | 173.55 | 178.95 | 170.55 | 177.25 | 513 | 3252564.55 | 7248 | 8.40 | 3.70 |
23-Apr-2024 | 178.2 | 212.7 | 176.05 | 212.7 | 8849 | 203985473.5 | 278984 | 36.65 | 34.50 |
24-Apr-2024 | 220 | 226.6 | 195.3 | 197.35 | 8504 | 89129945.5 | 198398 | 31.30 | -22.65 |
25-Apr-2024 | 197 | 213.3 | 196.05 | 207.55 | 4901 | 38481279.5 | 186100 | 17.25 | 10.55 |
26-Apr-2024 | 207.05 | 213 | 205 | 206.6 | 2278 | 14423665.35 | 32269 | 8.00 | -0.45 |
29-Apr-2024 | 207.05 | 207.5 | 198.2 | 200.35 | 1242 | 7252166.25 | 18164 | 9.30 | -6.70 |
30-Apr-2024 | 200.35 | 206.8 | 199.1 | 200.95 | 1283 | 7073437.15 | 15243 | 7.70 | 0.60 |
02-May-2024 | 203.5 | 203.5 | 195 | 195.8 | 853 | 3979203.2 | 11647 | 8.50 | -7.70 |
03-May-2024 | 197.75 | 199.45 | 188 | 190.75 | 1229 | 6073500.9 | 17797 | 11.45 | -7.00 |
06-May-2024 | 190.75 | 198.95 | 187.85 | 194.85 | 1852 | 8835770.8 | 17207 | 11.10 | 4.10 |
07-May-2024 | 192.15 | 195.5 | 188.2 | 191.25 | 1300 | 5906746.55 | 17608 | 7.30 | -0.90 |
08-May-2024 | 191.25 | 194.35 | 188.2 | 191.9 | 936 | 3960583.05 | 6849 | 6.15 | 0.65 |