Smarten Power Systems Ltd

Smarten Power Systems Ltd Historical Data

NSEBSE

₹99.35

(-1.05%)

Sep 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Aug-2025	109.85	109.9	102.15	103.4	87	1,37,90,160	80,400
14-Aug-2025	103.75	104.95	100.9	102.25	73	97,23,720	64,800
18-Aug-2025	104.3	104.3	99	99.95	98	1,21,39,080	80,400
19-Aug-2025	100.6	102.95	99	101.95	62	76,19,820	54,000
20-Aug-2025	100.8	100.8	96.8	98.55	151	2,22,00,780	1,54,800
21-Aug-2025	99	100.55	95.1	95.55	70	87,09,840	62,400
22-Aug-2025	96.25	109	96.25	102.1	192	2,46,89,760	1,46,400
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

Smarten Power Systems Ltd: Related NEWS

No Record Found

Invest wise with Expert advice