Sarthak Metals Limited (SMLT.NS) NSE

105.91

+1.11(+1.06%)

Updated at September 09 10:38AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025105105.31105.31107.37104.051,722
September 04, 2025105.1105.51105.51106.84104.32,670
September 03, 2025106.38104.8104.8107.39103.228,292
September 02, 2025105.48105.75105.75107104.823,504
September 01, 2025105.95104.66104.66105.95104.12,784
August 29, 2025105.15104.21104.21106.25103.54,117
August 28, 2025106.05104.51104.51106.05103.015,548
August 26, 2025108.2105.92105.92110.24105.3142,258
August 25, 2025107.04106.7106.7109.25105.527,451
August 22, 2025106.35107.04107.04108.5105.325,999
August 21, 2025108.99107.29107.29108.99106.0610,826
August 20, 2025111.07107.49107.49111.89106.5218,554
August 19, 2025112.16110.73110.73112.16106.63116,820
August 18, 2025110.95109.84109.84111.77107.375,451
August 14, 2025107.9108.04108.04110.49105.265,305
August 13, 2025107106.58106.581091026,332
August 12, 2025103.81104.84104.84107.45103.575,238
August 11, 2025103103.81103.81104.2102.019,023
August 08, 2025110.8104.09104.09114.5998.8528,104
August 07, 2025116.99109.2109.2116.99108.0520,936
August 06, 2025118.2115.8115.8118.21155,349
August 05, 2025119.83116.71116.71120.92115.258,670
August 04, 2025122.9118.82118.82122.9117.54,916
August 01, 2025114.55120.43120.43124.59114.5516,404
July 31, 2025118.97114.9114.9118.97113.6216,117
July 30, 2025120.54119.39119.39120.541192,058
July 29, 2025119.62120.31120.31120.99119.062,008
July 28, 2025119.23119.47119.47121.99117.027,907
July 25, 2025122.8117.56117.56122.8116.5611,976
July 24, 2025122.89120.39120.39122.89119.348,949
July 23, 2025122.59119.32119.32122.59118.2615,915
July 22, 2025122.65121.95121.95123.43121.364,357
July 21, 2025122121.06121.06123.82119.9811,537
July 18, 2025124.75122.5122.5124.75121.1512,742
July 17, 2025122.6124.72124.72125.29122.613,222
July 16, 2025121.96124.73124.73126.57121.2914,151
July 15, 2025124.11120.87120.87124.87118.1518,212
July 14, 2025123.33123.02123.02123.99122.215,389
July 11, 2025125.9123123125.9122.43,732
July 10, 2025128.3123.9123.9130123.511,334
July 09, 2025127.59124.03124.03127.67123.1516,683
July 08, 2025125.6127.67127.67133.99123.1148,994
July 07, 2025130.7123.81123.81130.7122.518,842
July 04, 2025124128.8128.813012246,748
July 03, 2025124.44124.12124.12128.49123.2619,556
July 02, 2025123.7123.3123.3124.7120.489,851
July 01, 2025122.63122.37122.37123.69120.247,851
June 30, 2025124.4122.18122.18124.4121.86,578
June 27, 2025125123.09123.09125121.6113,810
June 26, 2025124.58123.06123.06125.74122.0515,083
June 25, 2025124.59123.71123.71124.8121.0513,889
June 24, 2025122122.93122.93125.591225,722
June 23, 2025126.68121.87121.87126.68121.0115,107
June 20, 2025122126.69126.69127.79119.4124,560
June 19, 2025122.79119.87119.87122.81118.1121,475
June 18, 2025120.05122.42122.42124.56120.0512,612
June 17, 2025123.22121.16121.16125.59120.914,636
June 16, 2025123.6123.29123.29125.14122.3513,649
June 13, 2025125124.78124.78126.512310,813
June 12, 2025127.4124.17124.17129123.518,148
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved