Smarten Power Systems Ltd

Smarten Power Systems Ltd Historical Data

NSEBSE

₹68.35

(-4.07%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	72.95	73	69.5	70.2	72	69,75,540	57,600
14-Nov-2025	71	77.8	71	74.15	69	77,67,360	66,000
17-Nov-2025	74.85	74.9	74	74.15	15	14,26,980	15,600
18-Nov-2025	73.85	75	72.05	72.5	23	20,29,800	18,000
19-Nov-2025	73	74.9	72.25	74.3	21	19,40,700	24,000
20-Nov-2025	74.3	74.3	72	72.1	25	21,78,600	25,200
21-Nov-2025	73.95	73.95	70	71.3	20	19,80,780	25,200
24-Nov-2025	70.3	72	67.65	68.2	41	38,39,280	38,400
25-Nov-2025	68.2	70	68	69.3	11	10,82,160	14,400
26-Nov-2025	69.85	72.7	68.55	70.6	24	24,28,920	25,200
27-Nov-2025	73.4	80.55	72.5	78.2	152	1,59,81,660	1,44,000
28-Nov-2025	79	81.9	75.3	76.3	47	45,34,680	37,200
01-Dec-2025	77.25	77.25	72.55	74.35	12	10,73,040	9,600
02-Dec-2025	74	74	72.1	73	8	7,01,280	9,600
03-Dec-2025	73	73	72	72	7	6,10,680	8,400
04-Dec-2025	71	73.5	71	72.3	7	6,06,960	6,000
05-Dec-2025	72.3	74.5	72.3	72.35	13	11,40,060	8,400
08-Dec-2025	70	71.4	70	70	26	21,88,260	25,200
09-Dec-2025	69	70	67.4	67.7	7	5,74,980	6,000
10-Dec-2025	68.05	71.45	68.05	69.2	10	8,33,220	9,600
11-Dec-2025	68.05	71.5	68	71.25	13	10,86,600	12,000
12-Dec-2025	71.25	71.25	68	68.35	16	14,05,380	14,400

Smarten Power Systems Ltd: Related NEWS

No Record Found

Invest wise with Expert advice