Smarten Power Systems Ltd

Smarten Power Systems Ltd Historical Data

NSEBSE

₹93.9

(1.02%)

Sep 23, 2025|12:33:32 PM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	104.5	108	102.2	103.6	70	93,41,220	62,400
26-Aug-2025	103.6	103.6	98.5	99.15	41	49,27,260	40,800
28-Aug-2025	99.15	106.9	99.15	103.3	60	75,98,160	49,200
29-Aug-2025	103	103.4	100.05	101.7	24	31,70,100	20,400
01-Sep-2025	100.1	103.75	99.1	100.4	39	51,79,140	40,800
02-Sep-2025	100.5	102.45	98	99.35	43	55,02,780	36,000
03-Sep-2025	99.2	99.45	93.5	94.95	215	2,67,75,480	1,86,000
04-Sep-2025	96	97	92	93.45	68	80,63,580	68,400
05-Sep-2025	92.55	96	92.1	95.3	65	79,69,740	44,400
08-Sep-2025	97.95	97.95	93	93.65	38	46,94,880	34,800
09-Sep-2025	93.65	95.2	91.25	92.15	70	82,23,480	60,000
10-Sep-2025	92.25	94.75	92.15	92.6	30	33,51,480	30,000
11-Sep-2025	92	93.3	88	88.65	98	1,19,45,640	1,03,200
12-Sep-2025	89	89	84.6	85.15	145	1,70,75,400	1,42,800
15-Sep-2025	85.15	89.1	83	85.6	69	80,12,400	58,800
16-Sep-2025	86	86.5	81.5	81.75	75	76,14,720	66,000
17-Sep-2025	81.95	98.1	80.75	98.1	366	5,06,90,400	2,96,400
18-Sep-2025	103	103	93.1	96.95	231	3,06,48,840	1,95,600
19-Sep-2025	99.9	99.9	95.55	96.05	37	42,99,780	27,600
22-Sep-2025	96	96	92	92.95	33	39,37,440	34,800

Smarten Power Systems Ltd: Related NEWS

No Record Found

Invest wise with Expert advice