Smartlink Hold.

Smartlink Holdings Ltd Historical Data

NSEBSE

₹150.36

(-2.97%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/08/2025

To Date

28/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	145.98	147.8	145.84	146.3	115	1,77,879.7	985
29-Aug-2025	146.01	147.99	143.51	147.01	60	1,20,401.44	461
01-Sep-2025	149.12	149.12	146.3	146.96	55	82,999.15	314
02-Sep-2025	149.2	149.97	146.11	148.63	73	3,14,235.81	1,417
03-Sep-2025	147.22	149.86	144.07	146.46	64	2,20,309.66	901
04-Sep-2025	149.79	153.45	145.31	147.65	173	6,83,999.49	2,842
05-Sep-2025	149.79	149.89	135	145.87	229	12,46,017.8	4,298
08-Sep-2025	145.15	149.75	145.15	147.92	99	5,78,874.66	2,884
09-Sep-2025	152	152	145.2	145.6	127	5,85,698.78	2,739
10-Sep-2025	147.66	156	146.65	148.89	437	34,51,100.17	14,407
11-Sep-2025	148.89	152	148	150.28	293	11,57,105.55	5,789
12-Sep-2025	150.19	151.99	148.06	148.68	38	1,82,897.13	852
15-Sep-2025	150.01	150.01	148.2	148.29	115	5,90,816.67	2,780
16-Sep-2025	148.38	154.95	148.38	150.21	290	13,46,655.4	3,591
17-Sep-2025	150	158.79	149	153.92	433	23,45,025.68	9,218
18-Sep-2025	155.5	160	153.4	159.46	530	35,93,364.59	14,560
19-Sep-2025	161.9	161.9	153.51	154.61	249	15,60,577.9	5,444
22-Sep-2025	154.95	163.9	154.61	156.89	461	21,30,908.65	6,377
23-Sep-2025	155	159.88	154.01	156.06	162	12,89,421.13	4,494
24-Sep-2025	155.18	159	155.18	155.89	69	4,71,080.92	2,256
25-Sep-2025	155	158.99	152.36	154.96	246	6,29,073.11	1,939

Smartlink Hold.: Related NEWS

No Record Found

Invest wise with Expert advice