Sarthak Metals Limited (SMLT.NS) NSE

71.50

-1.61(-2.20%)

Updated at June 03 01:37PM

Currency In INR

SMLT.NS Historical Return

If you invested ₹1000 in Sarthak Metals Limited (SMLT.NS) since IPO date, it would be worth ₹721.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹435.18, while ₹1000 invested 1 year ago would be worth ₹566.74. This corresponds to total returns of -27.87%, -56.48%, -43.33%, respectively, with annualized returns of -6.97%, -24.24%, -43.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMLT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	72.22	73.11	73.11	73.68	72.22	3,137
June 01, 2026	73.1	72.55	72.55	76.25	71.1	6,392
May 29, 2026	74.34	73.58	73.58	76	73.5	7,045
May 27, 2026	74.1	74.39	74.39	76.85	74.1	9,304
May 26, 2026	77	74.31	74.31	77	72.5	8,724
May 25, 2026	80	75.53	75.53	80	75.3	20,759
May 22, 2026	75.48	77.38	77.38	83.97	72.5	265,383
May 21, 2026	76.96	74.96	74.96	76.96	74.25	10,821
May 20, 2026	71.27	75.11	75.11	76.99	70.01	75,491
May 19, 2026	69.8	70.05	70.05	71.85	69.8	2,155
May 18, 2026	70	69.84	69.84	70.42	68.45	4,715
May 15, 2026	71.3	70.77	70.77	72.83	70.5	6,006
May 14, 2026	71.01	71.36	71.36	72.5	70.7	3,848
May 13, 2026	70.1	71.02	71.02	71.8	69.91	5,822
May 12, 2026	72.61	70.42	70.42	72.61	69.4	11,569
May 11, 2026	73.68	72.62	72.62	74	72.1	5,535
May 08, 2026	73.5	73.68	73.68	74	72.62	5,706
May 07, 2026	73.58	72.54	72.54	74.6	71.1	9,159
May 06, 2026	75	73.58	73.58	75	72.15	6,886
May 05, 2026	71.5	71.94	71.94	75	71.5	15,954
May 04, 2026	74.1	73.7	73.7	77.37	73.5	13,489
April 30, 2026	71.62	75.2	75.2	76.89	70.35	35,419
April 29, 2026	73.69	71.61	71.61	74.59	71.05	19,427
April 28, 2026	71.9	71.82	71.82	77	70.9	38,304
April 27, 2026	70.59	70.88	70.88	73.74	70.58	16,543
April 24, 2026	72	70.37	70.37	72	68.86	7,647
April 23, 2026	72.79	71.15	71.15	72.86	71	11,017
April 22, 2026	73.2	72.79	72.79	74.47	71.05	18,099
April 21, 2026	73.66	72.84	72.84	76.5	72	23,597
April 20, 2026	73.8	73.58	73.58	77.5	72.28	27,148
April 17, 2026	71.79	73.88	73.88	74.08	71.05	34,293
April 16, 2026	73	71.04	71.04	73.1	70	11,401
April 15, 2026	71.05	70.4	70.4	72	69.5	17,296
April 13, 2026	69.9	68.99	68.99	69.9	66.6	7,146
April 10, 2026	69.51	69.49	69.49	71.98	68.05	28,525
April 09, 2026	69.2	69.5	69.5	71	68.66	6,549
April 08, 2026	71.15	69.2	69.2	71.16	68.32	12,823
April 07, 2026	69.68	66.88	66.88	69.68	65.37	5,632
April 06, 2026	64	64.87	64.87	65.6	63.06	17,479
April 02, 2026	62.35	63.15	63.31	63.78	59.31	7,380
April 01, 2026	58.11	62.41	62.41	67.01	58.11	8,663
March 30, 2026	63.76	57.41	57.41	65.19	56.61	66,804
March 27, 2026	64.01	63.76	63.76	65.68	62.25	23,245
March 25, 2026	65.01	65.12	65.12	68.02	64.25	30,322
March 24, 2026	64	63.97	63.97	70.99	63.36	23,415
March 23, 2026	66.12	63.58	63.58	67.84	63.11	12,500
March 20, 2026	-1	-1	66.06	-1	-1	0
March 19, 2026	69.85	66.14	66.14	69.85	65.3	13,617
March 18, 2026	66.61	68.15	68.15	68.86	66.61	7,975
March 17, 2026	67.42	66.61	66.61	69.24	64.12	9,332
March 16, 2026	66.68	65.78	65.78	66.68	65	12,500
March 13, 2026	66.68	66.4	66.4	69.7	66.04	13,507
March 12, 2026	67.15	67.79	67.79	70	67.15	12,412
March 11, 2026	70	69.7	69.7	71.69	68.56	16,402
March 10, 2026	71.4	68.97	68.97	71.4	67.99	9,257
March 09, 2026	68.66	68.48	68.48	69.99	65.85	13,271
March 06, 2026	71	71.44	71.44	72.89	69.15	14,978
March 05, 2026	75.98	72.27	72.27	75.98	71.25	19,981
March 04, 2026	-1	-1	73.25	-1	-1	0
March 02, 2026	62.2	66.48	66.48	69.79	62.2	37,269