Smartworks Coworking Spaces Ltd

Smartworks Coworking Spaces Ltd Historical Data

NSEBSE

₹410.05

(2.40%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	437.05	449.35	437.05	443.25	1,325	68,57,372.9	8,581
29-Jan-2026	440	460.65	440	457.2	3,695	2,28,75,140.7	34,726
30-Jan-2026	456.95	465.5	447.3	462.7	3,337	4,93,64,726.1	83,156
01-Feb-2026	462.7	462.7	450.05	454.2	859	1,79,19,272.25	32,821
02-Feb-2026	448	453.75	440.3	444.45	1,500	1,05,36,119.65	15,517
03-Feb-2026	452	466.55	441.9	464.2	2,108	1,76,75,983.85	23,416
04-Feb-2026	464.2	465	454	462.4	1,811	1,57,99,393.55	24,631
05-Feb-2026	462	462	440.1	452.25	2,044	1,59,65,605.25	23,305
06-Feb-2026	447.1	463.4	441.3	459.9	2,192	22,72,39,873.55	4,83,027
09-Feb-2026	459.45	468	453.95	465.05	2,869	4,54,57,411.95	69,241
10-Feb-2026	461	473.55	456.6	466.6	1,899	1,77,66,182.45	22,983
11-Feb-2026	467	476.25	464.95	473.65	2,794	2,36,77,152.35	19,121
12-Feb-2026	473	473	453.05	462.35	3,178	2,32,35,714.85	26,411
13-Feb-2026	461.8	468	448	457.15	1,928	1,95,49,857.4	23,772
16-Feb-2026	452.6	457	438.2	442.05	3,156	2,13,68,406.7	31,754
17-Feb-2026	442	446.7	438	442.9	1,285	4,91,07,574.45	1,03,228
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

Smartworks Coworking Spaces Ltd: Related NEWS

No Record Found

Invest wise with Expert advice