Smarten Power Systems Ltd

Smarten Power Systems Ltd Historical Data

NSEBSE

₹77.85

(4.01%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/12/2025

To Date

05/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Dec-2025	68.35	68.75	65.1	67.05	29	26,65,680	27,600
16-Dec-2025	67.4	68	66.2	66.5	14	11,26,140	14,400
17-Dec-2025	64.6	67.95	64	66.65	12	10,33,620	7,200
18-Dec-2025	65.05	66.5	65.05	66.05	16	12,64,620	12,000
19-Dec-2025	63.45	64.9	62.2	63.65	47	42,62,760	50,400
22-Dec-2025	64.05	64.1	62.55	63.6	22	17,54,280	21,600
23-Dec-2025	62	71.5	62	70.2	98	1,13,18,220	88,800
24-Dec-2025	69.95	73.8	69.95	72.75	48	59,04,660	57,600
26-Dec-2025	74.7	76.75	73	75.65	37	36,10,260	42,000
29-Dec-2025	75.85	77	74	75.5	18	17,20,800	20,400
30-Dec-2025	74.4	76.75	73.85	76.6	13	13,54,740	16,800
31-Dec-2025	77.4	78.8	75.75	75.75	14	15,86,160	19,200
01-Jan-2026	75.75	77.75	74.8	74.85	9	8,19,660	9,600
02-Jan-2026	76	78	76	77.85	9	8,33,340	10,800

Smarten Power Systems Ltd: Related NEWS

No Record Found

Invest wise with Expert advice