Sarthak Metals Limited - SMLT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	112.16	110.73	110.73	112.16	106.63	116,820
August 18, 2025	110.95	109.84	109.84	111.77	107.37	5,451
August 14, 2025	107.9	108.04	108.04	110.49	105.26	5,305
August 13, 2025	107	106.58	106.58	109	102	6,332
August 12, 2025	103.81	104.84	104.84	107.45	103.57	5,238
August 11, 2025	103	103.81	103.81	104.2	102.01	9,023
August 08, 2025	110.8	104.09	104.09	114.59	98.85	28,104
August 07, 2025	116.99	109.2	109.2	116.99	108.05	20,936
August 06, 2025	118.2	115.8	115.8	118.2	115	5,349
August 05, 2025	119.83	116.71	116.71	120.92	115.25	8,670
August 04, 2025	122.9	118.82	118.82	122.9	117.5	4,916
August 01, 2025	114.55	120.43	120.43	124.59	114.55	16,404
July 31, 2025	118.97	114.9	114.9	118.97	113.62	16,117
July 30, 2025	120.54	119.39	119.39	120.54	119	2,058
July 29, 2025	119.62	120.31	120.31	120.99	119.06	2,008
July 28, 2025	119.23	119.47	119.47	121.99	117.02	7,907
July 25, 2025	122.8	117.56	117.56	122.8	116.56	11,976
July 24, 2025	122.89	120.39	120.39	122.89	119.34	8,949
July 23, 2025	122.59	119.32	119.32	122.59	118.26	15,915
July 22, 2025	122.65	121.95	121.95	123.43	121.36	4,357
July 21, 2025	122	121.06	121.06	123.82	119.98	11,537
July 18, 2025	124.75	122.5	122.5	124.75	121.15	12,742
July 17, 2025	122.6	124.72	124.72	125.29	122.6	13,222
July 16, 2025	121.96	124.73	124.73	126.57	121.29	14,151
July 15, 2025	124.11	120.87	120.87	124.87	118.15	18,212
July 14, 2025	123.33	123.02	123.02	123.99	122.21	5,389
July 11, 2025	125.9	123	123	125.9	122.4	3,732
July 10, 2025	128.3	123.9	123.9	130	123.5	11,334
July 09, 2025	127.59	124.03	124.03	127.67	123.15	16,683
July 08, 2025	125.6	127.67	127.67	133.99	123.11	48,994
July 07, 2025	130.7	123.81	123.81	130.7	122.5	18,842
July 04, 2025	124	128.8	128.8	130	122	46,748
July 03, 2025	124.44	124.12	124.12	128.49	123.26	19,556
July 02, 2025	123.7	123.3	123.3	124.7	120.48	9,851
July 01, 2025	122.63	122.37	122.37	123.69	120.24	7,851
June 30, 2025	124.4	122.18	122.18	124.4	121.8	6,578
June 27, 2025	125	123.09	123.09	125	121.61	13,810
June 26, 2025	124.58	123.06	123.06	125.74	122.05	15,083
June 25, 2025	124.59	123.71	123.71	124.8	121.05	13,889
June 24, 2025	122	122.93	122.93	125.59	122	5,722
June 23, 2025	126.68	121.87	121.87	126.68	121.01	15,107
June 20, 2025	122	126.69	126.69	127.79	119.41	24,560
June 19, 2025	122.79	119.87	119.87	122.81	118.11	21,475
June 18, 2025	120.05	122.42	122.42	124.56	120.05	12,612
June 17, 2025	123.22	121.16	121.16	125.59	120.9	14,636
June 16, 2025	123.6	123.29	123.29	125.14	122.35	13,649
June 13, 2025	125	124.78	124.78	126.5	123	10,813
June 12, 2025	127.4	124.17	124.17	129	123.5	18,148
June 11, 2025	130	126.21	126.21	132.74	126	26,415
June 10, 2025	132.2	128.69	128.69	132.89	125.2	15,514
June 09, 2025	125.1	129.93	129.93	134.69	125.1	43,113
June 06, 2025	120.5	127.28	127.28	128.69	120.5	30,294
June 05, 2025	123.2	120.34	120.34	123.2	120	20,824
June 04, 2025	126.1	121.92	121.92	126.1	120.5	25,886
June 03, 2025	117.57	126.67	126.67	140	117.57	377,458
June 02, 2025	117	118.16	118.16	121.34	116.53	11,414
May 30, 2025	118.02	116.9	116.9	118.79	116.31	9,289
May 29, 2025	119.37	117.97	117.97	120	116.15	9,216
May 28, 2025	120.9	118.1	118.1	120.9	116.15	14,315
May 27, 2025	121.34	118.9	118.9	121.34	116.87	11,768

Sarthak Metals Limited (SMLT.NS) NSE