Smartworks Coworking Spaces Ltd

Smartworks Coworking Spaces Ltd Historical Data

NSEBSE

₹475.3

(4.13%)

Jan 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

13/12/2025

To Date

13/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Dec-2025	464.75	475	460.6	471.1	1,810	72,90,610.9	7,776
26-Dec-2025	470	477	460.5	471.1	2,212	1,46,05,535.8	18,785
29-Dec-2025	467	477	456.8	473.7	2,971	1,39,78,577.05	19,283
30-Dec-2025	473.7	479	461.5	476.9	6,329	5,09,36,796.75	72,790
31-Dec-2025	481.65	502	465	494.75	4,753	6,12,71,924.45	94,988
01-Jan-2026	498.7	513.45	489.2	505.5	6,537	4,81,97,768.2	38,118
02-Jan-2026	528.25	528.25	504.25	507.8	5,969	7,89,41,486.55	40,233
05-Jan-2026	502.1	509	486.3	506	5,347	2,83,77,688.5	23,785
06-Jan-2026	506	507	490	492.3	2,480	1,76,79,162.25	18,827
07-Jan-2026	492.3	495.95	485	486.35	1,169	1,11,80,454.5	10,046
08-Jan-2026	485	485.5	469.6	472.2	2,456	1,91,09,197.35	21,441
09-Jan-2026	462.65	477.2	460	461.2	2,447	1,61,51,920.4	18,367
12-Jan-2026	457.85	472.9	442.8	456.45	4,518	5,49,16,588.55	63,777
13-Jan-2026	456.45	479.8	451.6	475.3	5,751	6,63,11,035.35	58,279

Smartworks Coworking Spaces Ltd: Related NEWS

No Record Found

Invest wise with Expert advice