Smartlink Holdings Limited - SMARTLINK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	147.89	145.78	145.78	147.99	143	25,349
November 06, 2025	133.87	147.89	147.89	160.45	133.87	342,851
November 04, 2025	135	133.87	133.87	136.89	132.3	2,389
November 03, 2025	132	135.05	135.05	135.89	132	3,821
October 31, 2025	133.05	131.71	131.71	134.14	131.05	4,525
October 30, 2025	134.25	133.05	133.05	137.97	131.01	6,061
October 29, 2025	136.36	134.26	134.26	136.5	132.55	4,022
October 28, 2025	133	134.01	134.01	136.63	132.99	7,059
October 27, 2025	137.92	132.49	132.49	137.92	131	7,328
October 24, 2025	132.11	133.09	133.09	134.89	132.11	2,207
October 23, 2025	137.03	132.65	132.65	137.03	131.12	5,989
October 21, 2025	133	134.34	134.34	135.1	132	3,374
October 20, 2025	130.65	133.01	133.01	134	130	5,497
October 17, 2025	132.75	129.93	129.93	134	128.2	9,053
October 16, 2025	130.21	132.85	132.85	136.8	130.21	15,531
October 15, 2025	140.3	130.21	130.21	143.49	127	86,369
October 14, 2025	145.1	140.3	140.3	147	138.51	3,935
October 13, 2025	148.5	144.37	144.37	148.51	143.09	2,670
October 10, 2025	142.65	146.83	146.83	149	142.65	3,224
October 09, 2025	143	144.6	144.6	146.29	142	2,933
October 08, 2025	149.99	146.36	146.36	149.99	145.2	2,687
October 07, 2025	149.3	147.76	147.76	149.3	145.45	5,322
October 06, 2025	155	145.36	145.36	155	143.2	9,500
October 03, 2025	145	150.62	150.62	151.98	142.9	11,546
October 01, 2025	150	144.3	144.3	150	141.99	11,765
September 30, 2025	149	142.66	142.66	151.5	141.2	12,234
September 29, 2025	150.51	148.99	148.99	153.97	148.01	1,500
September 26, 2025	157.79	150.36	150.36	163.79	145.8	8,118
September 25, 2025	155	154.96	154.96	158.99	152.36	4,112
September 24, 2025	155.18	155.89	155.89	159	155.18	3,011
September 23, 2025	155	156.06	156.06	159.88	154.01	8,228
September 22, 2025	154.95	156.89	156.89	163.9	154.61	13,260
September 19, 2025	161.9	154.61	154.61	161.9	153.51	9,915
September 18, 2025	155.5	159.46	159.46	160	153.4	22,808
September 17, 2025	150	153.92	153.92	158.79	149	15,341
September 16, 2025	148.38	150.21	150.21	154.95	148.38	8,883
September 15, 2025	150.01	148.29	148.29	150.01	148.2	4,027
September 12, 2025	150.19	148.68	148.68	151.99	148.06	1,223
September 11, 2025	148.89	150.28	150.28	152	148	7,721
September 10, 2025	147.66	148.89	148.89	156	146.65	23,022
September 09, 2025	152	145.6	145.6	152	145.2	3,989
September 08, 2025	145.15	147.92	147.92	149.75	145.15	3,990
September 05, 2025	149.79	145.87	145.87	149.89	135	8,671
September 04, 2025	149.79	147.65	147.65	153.45	145.31	4,664
September 03, 2025	147.22	146.46	146.46	149.86	144.07	1,499
September 02, 2025	149.2	148.63	148.63	149.97	146.11	2,271
September 01, 2025	149.12	146.96	146.96	149.12	146.3	626
August 29, 2025	146.01	147.01	147.01	147.99	143.51	833
August 28, 2025	145.98	146.3	146.3	147.8	145.84	1,255
August 26, 2025	147.2	147.27	147.27	149.5	146.01	1,575
August 25, 2025	151.4	148.68	148.68	151.4	143.99	5,796
August 22, 2025	150.1	147.67	147.67	150.68	147.51	2,432
August 21, 2025	151.46	150.77	150.77	151.47	149.51	1,299
August 20, 2025	150.2	148.49	148.49	152.49	148	3,313
August 19, 2025	146.21	149.93	149.93	152	146.21	2,700
August 18, 2025	156	151.89	151.89	156	149.8	7,665
August 14, 2025	143.66	152.42	152.42	156	142.01	14,484
August 13, 2025	141.6	146.25	146.25	148.17	141.46	8,389
August 12, 2025	141.01	142.89	142.89	144.96	141.01	2,057
August 11, 2025	141.22	142.25	142.25	145.78	140.42	6,058

Smartlink Holdings Limited (SMARTLINK.NS) NSE