Smarten Power Systems Ltd

Smarten Power Systems Ltd Historical Data

NSEBSE

₹106.7

(9.66%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	144	151.2	143	151.2	2,055	54,79,51,320	37,33,200
15-Jul-2025	144.5	152.8	143.65	147.95	704	18,86,94,600	11,76,000
16-Jul-2025	145.7	146.4	140.55	140.55	349	9,83,09,820	5,96,400
17-Jul-2025	137	145.5	136.2	143.85	223	4,04,37,720	2,56,800
18-Jul-2025	142.8	143	136.65	136.65	202	6,15,66,600	3,69,600
21-Jul-2025	134	134	129.85	130.05	162	4,29,54,120	3,20,400
22-Jul-2025	133.9	136.55	130	136.5	199	3,93,90,840	2,52,000
23-Jul-2025	139	143.3	135	143.3	88	1,76,21,700	1,16,400
24-Jul-2025	150.45	150.45	147	150.45	206	5,28,43,260	2,88,000
25-Jul-2025	156	157.95	144.1	151.6	288	6,41,89,740	3,56,400
28-Jul-2025	151.6	157.6	135	137.45	382	7,40,05,740	3,30,000
29-Jul-2025	142.9	142.9	122.5	132.2	502	8,53,23,240	3,93,600
30-Jul-2025	132.2	136.5	125.7	127.55	157	2,59,18,380	1,47,600
31-Jul-2025	123.35	135	120.05	130.95	179	3,82,15,980	2,11,200
01-Aug-2025	130.95	130.95	124	126.1	103	1,77,58,620	86,400
04-Aug-2025	129	129	120	121.35	80	1,22,87,700	80,400
05-Aug-2025	120.5	125	120.1	120.9	47	74,55,540	44,400
06-Aug-2025	118.5	122.95	111.7	113.4	180	2,73,99,060	1,72,800
07-Aug-2025	114.4	119.9	114.4	116.8	80	1,17,07,140	64,800
08-Aug-2025	119.75	119.75	108	109.8	156	2,20,53,960	1,39,200
11-Aug-2025	110	110	94.1	97.3	446	5,85,49,140	3,45,600
12-Aug-2025	95.8	111.5	95.8	106.7	392	5,21,73,060	2,43,600

Smarten Power Systems Ltd: Related NEWS

No Record Found

Invest wise with Expert advice