Smartlink Hold.

Smartlink Holdings Ltd Historical Data

NSEBSE

₹129.93

(-2.20%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	157.79	163.79	145.8	150.36	264	12,47,411.33	3,410
29-Sep-2025	150.51	153.97	148.01	148.99	58	2,23,360.85	1,234
30-Sep-2025	149	151.5	141.2	142.66	336	17,80,477.11	8,701
01-Oct-2025	150	150	141.99	144.3	400	17,08,807.38	3,862
03-Oct-2025	145	151.98	142.9	150.62	411	17,31,446.71	5,802
06-Oct-2025	155	155	143.2	145.36	379	14,11,479.42	6,134
07-Oct-2025	149.3	149.3	145.45	147.76	331	7,80,791.44	3,223
08-Oct-2025	149.99	149.99	145.2	146.36	165	3,92,988.15	1,352
09-Oct-2025	143	146.29	142	144.6	185	4,19,525.75	2,150
10-Oct-2025	142.65	149	142.65	146.83	179	4,64,666.18	2,147
13-Oct-2025	148.5	148.51	143.09	144.37	135	3,72,701.94	2,075
14-Oct-2025	145.1	147	138.51	140.3	171	5,24,669.91	2,600
15-Oct-2025	140.3	143.49	127	130.21	1,775	1,14,77,619.1	59,386
16-Oct-2025	130.21	136.8	130.21	132.85	771	20,75,132.85	6,431
17-Oct-2025	132.75	134	128.2	129.93	485	11,75,726.53	6,825

Smartlink Hold.: Related NEWS

No Record Found

Invest wise with Expert advice