Smartworks Coworking Spaces Ltd

Smartworks Coworking Spaces Ltd Historical Data

NSEBSE

₹575.75

(0.28%)

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	486.6	493.8	474.75	485.7	6,401	6,62,73,409.25	57,796
29-Aug-2025	482.3	493	481.1	489.2	11,301	13,64,00,216.8	1,63,753
01-Sep-2025	489	503.5	486.7	495.15	8,267	9,08,21,663.35	77,770
02-Sep-2025	499.95	527	495	519.7	22,821	33,98,39,690	1,96,232
03-Sep-2025	519.7	543.65	517.05	535.15	17,373	22,91,88,811.5	1,31,148
04-Sep-2025	535.2	544.9	523.5	542.9	15,389	15,46,72,001.5	1,29,312
05-Sep-2025	542.9	542.9	521	525.3	7,923	6,56,90,182.35	46,135
08-Sep-2025	530.95	530.95	513.5	517.3	7,339	5,58,07,531.25	52,334
09-Sep-2025	518.8	522.8	513	521.4	2,942	4,22,98,084.5	53,397
10-Sep-2025	521.45	527.45	501.2	507.95	9,039	8,21,13,278.85	87,066
11-Sep-2025	512.95	524.1	509.55	521	6,293	6,86,83,904.7	64,217
12-Sep-2025	520.05	525.5	513.5	516.15	6,220	5,41,83,871.6	54,808
15-Sep-2025	523	527.8	507.05	512.35	4,756	3,85,31,693.15	31,232
16-Sep-2025	516.8	524	511.85	518.35	3,905	3,56,45,129.3	39,147
17-Sep-2025	516	522.45	509.55	511.4	5,188	4,70,23,824.5	49,855
18-Sep-2025	520	539.9	513	515.6	18,394	17,66,49,000.15	1,16,710
19-Sep-2025	521.5	551	515.65	545.7	15,969	19,33,05,516.75	1,62,643
22-Sep-2025	543	557.85	537	540.8	10,835	11,69,50,039.35	92,148
23-Sep-2025	553.05	575	524.5	563.6	20,626	28,35,29,438.65	2,34,777
24-Sep-2025	560.85	575	554	569	12,332	11,32,62,402.3	1,16,562
25-Sep-2025	568	580.9	561.6	574.15	17,560	11,89,95,316.6	99,718

Smartworks Coworking Spaces Ltd: Related NEWS

No Record Found

Invest wise with Expert advice