Smartlink Hold.

Smartlink Holdings Ltd Historical Data

NSEBSE

₹150.12

(1.23%)

Sep 16, 2025|10:44:55 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	156	156	149.8	151.89	322	11,50,742.18	2,717
19-Aug-2025	146.21	152	146.21	149.93	124	3,81,525.95	1,906
20-Aug-2025	150.2	152.49	148	148.49	236	4,94,691.08	1,741
21-Aug-2025	151.46	151.47	149.51	150.77	71	1,80,968.22	1,042
22-Aug-2025	150.1	150.68	147.51	147.67	79	3,61,385.36	2,120
25-Aug-2025	151.4	151.4	143.99	148.68	230	8,44,242.13	3,529
26-Aug-2025	147.2	149.5	146.01	147.27	123	2,33,013.54	1,041
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

Smartlink Hold.: Related NEWS

No Record Found

Invest wise with Expert advice