Smartworks Coworking Spaces Ltd

Smartworks Coworking Spaces Ltd Historical Data

NSEBSE

₹432.5

(-1.49%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	381.5	390	378.9	382.7	3,870	3,90,29,866.45	66,557
02-Apr-2026	381.9	381.9	371	374.9	913	1,15,33,047.1	18,769
06-Apr-2026	374	387	368	383.9	1,046	1,44,50,284.2	17,222
07-Apr-2026	383	386.6	379.9	382.9	555	1,07,43,353.05	20,326
08-Apr-2026	392.9	408	385.1	405.2	1,317	1,91,39,360.75	29,754
09-Apr-2026	405	409	396.05	397.4	755	1,30,12,538.6	22,576
10-Apr-2026	399	411	399	405.15	899	3,11,85,833.9	61,950
13-Apr-2026	396.6	420	396.6	407.85	1,319	2,69,08,532.75	45,377
15-Apr-2026	405.9	416	400	409.85	2,525	5,35,45,370.65	78,184
16-Apr-2026	409.85	427.75	406.25	422.15	2,659	7,07,11,009.5	97,384
17-Apr-2026	420.5	434	417.05	432.45	1,637	6,70,86,174.4	99,814
20-Apr-2026	438.9	447.5	426.6	440.4	3,131	8,04,22,482.75	1,03,556
21-Apr-2026	440	454.2	440	445.75	3,771	2,87,71,313.1	39,228
22-Apr-2026	444.95	444.95	436.6	440.95	1,712	97,95,140.35	12,127
23-Apr-2026	436.6	449	434.75	439.5	2,612	1,34,10,845.3	14,387
24-Apr-2026	440	443.05	419	425.2	3,319	4,82,19,820.6	55,956
27-Apr-2026	425	435.9	425	433.35	792	64,17,714.7	7,764
28-Apr-2026	431.35	432	417.1	427.05	1,455	1,09,95,759.6	14,123
29-Apr-2026	427.05	443	425	439.05	1,363	1,50,55,821.45	18,713
30-Apr-2026	437.95	475	427	432.5	29,696	52,63,53,959.5	1,72,671

Smartworks Coworking Spaces Ltd: Related NEWS

No Record Found

Invest wise with Expert advice