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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	143.27	143.31	143.31	144.45	140.01	2,084
August 07, 2025	145	142.14	142.14	145	140	3,494
August 06, 2025	143.15	142.48	142.48	144	140.07	3,404
August 05, 2025	145.93	140.85	140.85	147	140.2	4,682
August 04, 2025	144.35	141.39	141.39	146.49	139.51	3,961
August 01, 2025	143.22	144.35	144.35	147.62	143.22	2,385
July 31, 2025	151.59	145.94	145.94	151.59	144	7,551
July 30, 2025	152.13	149.72	149.72	152.13	148.12	1,946
July 29, 2025	147.76	147.56	147.56	149.39	145.21	1,444
July 28, 2025	149.98	147.71	147.71	151	147.16	7,665
July 25, 2025	152.9	148.76	148.76	152.9	147.28	3,532
July 24, 2025	152.18	149.14	149.14	152.79	145.21	10,509
July 23, 2025	154	152.28	152.28	154	151.52	2,088
July 22, 2025	154.73	152.69	152.69	154.73	151.81	2,806
July 21, 2025	151	151.96	151.96	152.9	148.5	5,004
July 18, 2025	153	151.61	151.61	154.47	149.98	5,569
July 17, 2025	156.89	153.12	153.12	157	151.99	7,420
July 16, 2025	156.44	151.19	151.19	156.44	149.01	10,018
July 15, 2025	155	154.57	154.57	157.5	154.5	2,756
July 14, 2025	153	155.07	155.07	157.59	153	3,496
July 11, 2025	158	153.8	153.8	158	152.55	4,142
July 10, 2025	155.91	154.69	154.69	160.58	152.7	5,517
July 09, 2025	154.2	156.66	156.66	159.5	153	3,912
July 08, 2025	159.78	156.09	156.09	159.78	154.98	3,863
July 07, 2025	156.8	157.49	157.49	161.95	156.48	12,388
July 04, 2025	159.99	156.85	156.85	162.01	156.11	7,389
July 03, 2025	156.3	156.49	156.49	158.5	154.32	6,083

Smartlink Holdings Limited (SMARTLINK.NS) NSE