Smartworks Coworking Spaces Ltd

Smartworks Coworking Spaces Ltd Historical Data

NSEBSE

₹393.45

(-0.52%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	440	443.95	433.15	436.7	1,596	1,36,35,302	18,585
19-Feb-2026	436.7	445.65	433.55	442.85	1,580	1,60,80,269.75	27,539
20-Feb-2026	446.4	446.4	435.2	437.5	717	29,88,145	2,888
23-Feb-2026	437	442.7	427.1	432.8	2,362	2,60,08,368.65	40,644
24-Feb-2026	430	440.35	428	428.95	2,821	1,77,41,649.85	28,776
25-Feb-2026	431.05	432.4	409.55	416.05	2,469	4,76,43,801.25	82,523
26-Feb-2026	416	426	399	400.45	3,296	3,39,53,117.3	42,788
27-Feb-2026	402.25	425	388	410.05	2,409	2,46,19,298.7	36,499
02-Mar-2026	409.9	417	393	400.2	1,548	1,66,59,448.2	24,230
04-Mar-2026	396	399	380	382.05	1,865	1,71,25,027.7	23,164
05-Mar-2026	387.8	394.2	375.5	385.65	1,355	1,41,19,042.25	22,551
06-Mar-2026	385	410.7	385	403.6	1,723	1,82,44,505.95	23,531
09-Mar-2026	395.9	395.9	370	379.8	2,449	3,44,08,962.65	50,840
10-Mar-2026	387	406.95	379.8	403.55	2,961	3,40,98,387.2	37,834
11-Mar-2026	409.6	409.6	384	387.85	1,937	2,08,16,127.5	31,152
12-Mar-2026	387	406	381.3	393.05	1,936	7,60,77,008.25	1,52,679
13-Mar-2026	386.9	399.65	380.95	385.7	1,560	2,61,61,268.85	44,562
16-Mar-2026	387.7	399.45	375.55	387.75	2,326	1,63,08,779.55	20,175
17-Mar-2026	386.95	395.55	385.65	390.05	1,566	2,37,83,439.5	42,718
18-Mar-2026	390.05	407	389.05	400.65	2,099	3,46,54,215.5	58,959
19-Mar-2026	392.6	405	381	395.5	1,294	1,42,17,302.8	21,998

Smartworks Coworking Spaces Ltd: Related NEWS

No Record Found

Invest wise with Expert advice