Smartlink Holdings Share Price History

Smartlink Hold.

CMP as on 25-Sep-21 11:01

₹ 111.30
-7.10 -6%

Open

₹ 111.05

Turnover (lac)

Prev. Close

₹ 118.40

Day's Vol (shares)

₹ 213

Day's Range (₹)

₹ 111.05
₹ 111.95

CMP as on24-Sep-21 15:29

₹ 118.00
7.05 6.35%

Open

₹ 114.00

Turnover (lac)

₹ 2

Prev. Close

₹ 110.95

Day's Vol (shares)

₹ 33,404

Day's Range

₹ 108.75
₹ 124.50

Smartlink Holdings Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Sep-2021 111 125 111 118 8,246 38.20 73,491 13.70 7.40
23-Sep-2021 114 114 110 111 973 4 22,257 3.85 -3.10
22-Sep-2021 114 114 110 112 620 3.34 12,708 3.60 -2
21-Sep-2021 110 114 109 110 710 3.86 13,173 4.80 0
20-Sep-2021 110 117 108 112 1,527 6.26 16,119 9.40 2.15
17-Sep-2021 117 117 111 112 1,159 3.17 18,841 5.70 -4.70
16-Sep-2021 120 120 115 116 1,076 4.78 23,568 4.90 -4.20
15-Sep-2021 120 122 116 119 2,170 7.48 25,153 5.90 -1.50
14-Sep-2021 121 125 118 120 2,259 10.30 33,240 6.25 -1
13-Sep-2021 118 126 115 120 6,565 30.30 55,773 10.80 2.35
09-Sep-2021 126 132 114 117 11,439 71 195,795 17.80 -9.50
08-Sep-2021 103 123 102 123 14,700 97 179,082 21.10 20.90
07-Sep-2021 106 106 102 103 479 1.65 8,074 3.80 -3.20
06-Sep-2021 105 106 104 105 339 0.94 5,237 1.85 -0.20
03-Sep-2021 108 108 104 105 279 0.69 3,980 3.60 -3.20
02-Sep-2021 106 108 104 106 904 5.79 13,196 3.85 0.85
01-Sep-2021 101 107 101 104 498 1.94 6,028 5.40 2.50
31-Aug-2021 105 106 103 103 458 1.51 8,705 2.95 -1.80
30-Aug-2021 105 109 104 106 616 2.16 7,704 4.05 0.85
27-Aug-2021 100 108 100 105 1,062 5.85 19,642 7.50 5.45
26-Aug-2021 102 103 101 101 587 1.31 3,726 2 -0.70
Open ZERO Brokerage Demat Account