Smartworks Coworking Spaces Ltd

Smartworks Coworking Spaces Ltd Historical Data

NSEBSE

₹455.15

(0.10%)

Dec 4, 2025|01:49:52 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	607.7	619	594.1	606.65	10,316	12,62,83,964.75	1,03,881
06-Nov-2025	600	613	593.95	599.75	6,762	6,52,94,060.55	58,112
07-Nov-2025	590	590	539	578.6	22,059	24,78,37,942.65	1,83,733
10-Nov-2025	579	595.05	571.05	589.35	6,897	10,43,81,768.6	85,499
11-Nov-2025	592.4	596	586.45	587.3	2,682	3,50,90,877.35	36,887
12-Nov-2025	585	592	582.65	584.9	2,020	7,38,81,319.15	1,08,537
13-Nov-2025	584.8	590.4	577	581	2,195	2,30,53,681.9	22,149
14-Nov-2025	581	587.95	577	578.9	1,791	1,62,09,654.45	13,636
17-Nov-2025	578	585	568.55	574.95	3,036	2,92,22,050.55	32,194
18-Nov-2025	574.95	586	568	575.8	4,794	3,11,70,472.05	28,283
19-Nov-2025	584	584	561.35	566.75	3,002	4,65,12,091.7	58,030
20-Nov-2025	575.25	575.25	560	564.75	1,785	1,79,91,579.9	19,629
21-Nov-2025	555.6	564	547	549.25	3,731	4,26,70,116.55	56,837
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

Smartworks Coworking Spaces Ltd: Related NEWS

No Record Found

Invest wise with Expert advice