Smarten Power Systems Ltd

Smarten Power Systems Ltd Historical Data

NSEBSE

₹88.25

(-1.51%)

Oct 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/09/2025

To Date

13/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Sep-2025	92.9	94.9	91	94.35	25	29,18,220	21,600
24-Sep-2025	94.9	104.8	94	96.3	184	2,30,80,020	96,000
25-Sep-2025	97.3	104	95.6	97.6	55	80,41,140	50,400
26-Sep-2025	94.3	97.75	90	91.2	57	66,04,320	55,200
29-Sep-2025	91.25	98	91.25	93.65	21	23,77,080	18,000
30-Sep-2025	94.55	96.8	92	96.8	15	20,30,760	16,800
01-Oct-2025	92.2	95.5	92.2	93.3	11	12,39,300	9,600
03-Oct-2025	94	94.95	91.1	93.75	24	26,75,160	22,800
06-Oct-2025	94.95	95	91	93	8	8,95,200	7,200
07-Oct-2025	91.2	94	91	94	19	22,10,940	16,800
08-Oct-2025	94	94	90.7	91.1	18	20,83,380	16,800
09-Oct-2025	91.5	91.5	89.25	90.2	17	18,43,020	16,800
10-Oct-2025	90.8	92	89.55	89.6	15	18,46,320	18,000
13-Oct-2025	89.6	90.45	88	88.25	17	18,11,040	19,200

Smarten Power Systems Ltd: Related NEWS

No Record Found

Invest wise with Expert advice