Smartlink Holdings Limited (SMARTLINK.NS) NSE
115.64
+4.07(+3.65%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
115.64
+4.07(+3.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 118.99 | 115.64 | 115.64 | 118.99 | 112.13 | 3,285 |
| April 01, 2026 | 113.97 | 111.57 | 111.57 | 113.97 | 109.99 | 1,673 |
| March 30, 2026 | 116.89 | 104.52 | 104.52 | 116.89 | 103.5 | 8,230 |
| March 27, 2026 | 117.14 | 111.36 | 111.36 | 117.15 | 110.5 | 11,283 |
| March 25, 2026 | 117.49 | 117.17 | 117.17 | 118 | 116 | 5,464 |
| March 24, 2026 | 121.99 | 115.1 | 115.1 | 121.99 | 112.01 | 4,732 |
| March 23, 2026 | 119.49 | 114.62 | 114.62 | 119.49 | 112 | 7,597 |
| March 19, 2026 | 119.22 | 116.98 | 116.98 | 119.22 | 115.23 | 3,258 |
| March 18, 2026 | 119.48 | 119.22 | 119.22 | 120 | 118.6 | 1,074 |
| March 17, 2026 | 117.5 | 117.13 | 117.13 | 120.18 | 114.01 | 6,757 |
| March 16, 2026 | 121.5 | 117.23 | 117.23 | 121.5 | 115 | 3,433 |
| March 13, 2026 | 118.48 | 118.54 | 118.54 | 120.01 | 116.1 | 2,213 |
| March 12, 2026 | 115.99 | 116.12 | 116.12 | 118.47 | 114.06 | 2,403 |
| March 11, 2026 | 118.99 | 117.62 | 117.62 | 119 | 116.19 | 2,064 |
| March 10, 2026 | 115.7 | 116.78 | 116.78 | 118.89 | 115.7 | 2,755 |
| March 09, 2026 | 122.5 | 116.05 | 116.05 | 122.5 | 112.97 | 5,482 |
| March 06, 2026 | 115.25 | 120.14 | 120.14 | 123 | 115.25 | 3,649 |
| March 05, 2026 | 121.67 | 119.16 | 119.16 | 123.49 | 118.1 | 2,653 |
| March 02, 2026 | 123.3 | 118.7 | 118.7 | 123.3 | 118 | 3,796 |
| February 27, 2026 | 118.21 | 123.92 | 123.92 | 128 | 118.21 | 5,019 |
| February 26, 2026 | 122.03 | 122.5 | 122.5 | 124.41 | 122 | 1,740 |
| February 25, 2026 | 123.03 | 123.13 | 123.13 | 126.87 | 123.03 | 1,876 |
| February 24, 2026 | 126.84 | 124.74 | 124.74 | 127.88 | 123.25 | 1,670 |
| February 23, 2026 | 123.04 | 126.83 | 126.83 | 127.92 | 123.04 | 3,697 |
| February 20, 2026 | 124 | 125.55 | 0 | 128.2 | 123.9 | 1,419 |
| February 19, 2026 | 128 | 124.22 | 0 | 128 | 123 | 1,180 |
| February 18, 2026 | 129.5 | 124.72 | 0 | 129.5 | 123.41 | 3,170 |
| February 17, 2026 | 122.21 | 123.14 | 0 | 127 | 122.21 | 6,477 |
| February 16, 2026 | 131.99 | 125.49 | 0 | 131.99 | 125.01 | 1,344 |
| February 13, 2026 | 127.56 | 124.98 | 0 | 128.7 | 124 | 6,946 |
| February 12, 2026 | 126 | 130.3 | 0 | 134.99 | 126 | 2,818 |
| February 11, 2026 | 132.66 | 128.26 | 0 | 132.66 | 127.1 | 1,012 |
| February 10, 2026 | 130 | 132 | 0 | 132.23 | 127.36 | 7,661 |
| February 09, 2026 | 128.9 | 126.43 | 0 | 130.99 | 125.52 | 6,470 |
| February 06, 2026 | 132 | 128.89 | 0 | 132 | 128.02 | 1,617 |
| February 05, 2026 | 129.99 | 129.83 | 0 | 132 | 126.15 | 5,391 |
| February 04, 2026 | 130.99 | 129.61 | 0 | 131 | 127.51 | 2,865 |
| February 03, 2026 | 130.01 | 127.13 | 0 | 130.79 | 126.01 | 1,410 |
| February 02, 2026 | 127.99 | 126.78 | 0 | 133.85 | 124.01 | 4,216 |
| February 01, 2026 | 123.01 | 125.23 | 0 | 127.99 | 123 | 873 |
| January 30, 2026 | 121.01 | 127.25 | 0 | 127.95 | 120.2 | 2,628 |
| January 29, 2026 | 123.07 | 125.45 | 0 | 126.79 | 123.05 | 2,552 |
| January 28, 2026 | 123.01 | 125.9 | 0 | 126.9 | 122.99 | 4,829 |
| January 27, 2026 | 120 | 122.33 | 0 | 123 | 116.09 | 3,262 |
| January 23, 2026 | 119.78 | 121.79 | 0 | 123.99 | 119.78 | 3,281 |
| January 22, 2026 | 121.37 | 119.78 | 0 | 125.89 | 118 | 7,709 |
| January 21, 2026 | 121.77 | 121.37 | 0 | 124 | 119.99 | 4,289 |
| January 20, 2026 | 126.5 | 121.77 | 0 | 127.98 | 121.1 | 7,329 |
| January 19, 2026 | 127 | 127.74 | 0 | 133.94 | 125.05 | 8,127 |
| January 16, 2026 | 124.9 | 123.83 | 0 | 124.9 | 123.3 | 5,672 |
| January 14, 2026 | 125.42 | 123.94 | 0 | 126.92 | 123 | 6,900 |
| January 13, 2026 | 125 | 125.92 | 0 | 126 | 124.25 | 2,237 |
| January 12, 2026 | 127.12 | 124.25 | 0 | 129 | 124 | 6,573 |
| January 09, 2026 | 128.68 | 127.12 | 0 | 129.79 | 127 | 2,330 |
| January 08, 2026 | 130.14 | 128.68 | 0 | 131.98 | 128 | 2,703 |
| January 07, 2026 | 131.01 | 130.08 | 0 | 133.96 | 129.2 | 7,883 |
| January 06, 2026 | 131.01 | 132.33 | 0 | 133.74 | 131 | 6,870 |
| January 05, 2026 | 133.99 | 130.8 | 0 | 133.99 | 130.01 | 2,951 |
| January 02, 2026 | 130.21 | 131.45 | 0 | 132.99 | 130.21 | 978 |
| January 01, 2026 | 132 | 130.81 | 0 | 132 | 129.12 | 1,872 |