Smartworks Coworking Spaces Ltd

Smartworks Coworking Spaces Ltd Historical Data

NSEBSE

₹471.1

(1.37%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	549.25	559.7	527.25	530	2,837	3,26,27,320.05	41,521
25-Nov-2025	524.7	530.1	502	507.05	6,368	3,62,74,364.95	42,998
26-Nov-2025	514.65	520	498.65	505.95	6,642	5,25,69,220.45	58,345
27-Nov-2025	501	504.35	482.8	491.75	6,235	5,17,20,562.6	66,823
28-Nov-2025	495	495	475.1	480.65	12,670	10,18,80,380.25	1,42,328
01-Dec-2025	480	480.8	464.05	467.5	7,927	4,79,15,880.3	63,715
02-Dec-2025	463.5	469.55	459.35	465.15	5,589	5,51,87,627.15	83,723
03-Dec-2025	462	464.9	444.35	454.7	6,664	3,60,11,944.05	39,131
04-Dec-2025	459.95	460.15	440.85	452.55	10,245	6,57,43,671.2	74,953
05-Dec-2025	453.5	457.8	441.75	447.15	5,840	3,29,87,298.9	48,463
08-Dec-2025	446.8	448	431.15	437.6	17,492	4,81,46,975.3	64,547
09-Dec-2025	432.6	452	423.1	446.05	14,299	9,09,30,577.75	1,28,383
10-Dec-2025	449.6	455.9	440	448.2	4,564	3,29,57,870.05	44,251
11-Dec-2025	447	457	438	454.3	10,423	7,97,00,773.4	1,22,556
12-Dec-2025	454.3	477	452.1	472.35	3,344	3,19,86,025.25	38,120
15-Dec-2025	465.25	487	464.35	480.4	2,641	1,58,87,054.1	18,960
16-Dec-2025	494	494	469.95	472.25	2,079	2,56,03,301.05	29,601
17-Dec-2025	472	480	469.5	475.75	927	49,00,372.7	4,673
18-Dec-2025	475	475	458	459.9	3,503	1,66,27,585.8	18,422
19-Dec-2025	459	469.4	458.05	465.15	1,155	52,34,469.1	5,389
22-Dec-2025	465	472.85	464.25	467	886	29,54,726.55	2,928
23-Dec-2025	467	470	459.85	464.75	1,896	1,30,13,893.95	16,971

Smartworks Coworking Spaces Ltd: Related NEWS

No Record Found

Invest wise with Expert advice