Sarthak Metals Limited (SMLT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMLT.NS Historical Return
If you invested ₹1000 in Sarthak Metals Limited (SMLT.NS) since IPO date, it would be worth ₹713.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹279.84, while ₹1000 invested 1 year ago would be worth ₹661.15. This corresponds to total returns of -28.61%, -72.02%, -33.88%, respectively, with annualized returns of -6.86%, -34.57%, -33.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMLT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 70.35 | 70.77 | 70.77 | 71.74 | 69.1 | 4,564 |
| August 20, 2026 | 70.4 | 70.18 | 70.18 | 71.2 | 68.55 | 5,469 |
| August 19, 2026 | 69.28 | 68.53 | 68.53 | 70.75 | 67.25 | 3,031 |
| August 18, 2026 | 69 | 69.28 | 69.28 | 71.98 | 69 | 4,098 |
| August 17, 2026 | 71.98 | 70.29 | 70.29 | 71.98 | 69.3 | 8,663 |
| August 14, 2026 | 67.96 | 71.61 | 71.61 | 72.89 | 67.95 | 51,433 |
| August 13, 2026 | 70.8 | 67.95 | 67.95 | 70.8 | 67.12 | 9,510 |
| August 12, 2026 | 70 | 68.75 | 68.75 | 70.25 | 68.2 | 4,047 |
| August 11, 2026 | 70.98 | 69.45 | 69.45 | 70.98 | 67 | 3,532 |
| August 10, 2026 | 69.74 | 70.5 | 70.5 | 71.45 | 67.35 | 3,841 |
| August 07, 2026 | 68.14 | 69.4 | 69.4 | 70 | 68.14 | 2,227 |
| August 06, 2026 | 70.9 | 68.48 | 68.48 | 70.9 | 68.05 | 5,186 |
| August 05, 2026 | 70.78 | 70.04 | 70.04 | 71.49 | 68.52 | 5,392 |
| August 04, 2026 | 68.1 | 70.08 | 70.08 | 71.34 | 68.1 | 23,120 |
| August 03, 2026 | 68 | 69 | 69 | 70 | 68 | 4,739 |
| July 31, 2026 | 67.2 | 67.11 | 67.11 | 68.8 | 67 | 4,340 |
| July 30, 2026 | 69.73 | 66.8 | 66.8 | 69.73 | 66.55 | 4,193 |
| July 29, 2026 | 68.49 | 68.03 | 68.03 | 68.49 | 66.46 | 1,731 |
| July 28, 2026 | 67.5 | 66.26 | 66.26 | 68.25 | 66.15 | 2,585 |
| July 27, 2026 | 68.5 | 67.54 | 67.54 | 68.5 | 66.79 | 2,861 |
| July 24, 2026 | 67.74 | 66.79 | 66.79 | 68 | 65.7 | 2,899 |
| July 23, 2026 | 67.5 | 66.64 | 66.64 | 68.5 | 66.1 | 6,289 |
| July 22, 2026 | 68.99 | 66.63 | 66.63 | 68.99 | 66.6 | 723 |
| July 21, 2026 | 68.5 | 66.9 | 66.9 | 68.5 | 66.1 | 3,000 |
| July 20, 2026 | 67.85 | 66.57 | 66.57 | 67.85 | 66 | 3,596 |
| July 17, 2026 | 67.4 | 66.86 | 66.86 | 67.97 | 66.05 | 2,561 |
| July 16, 2026 | 67.05 | 66.61 | 66.61 | 68.6 | 66.11 | 8,775 |
| July 15, 2026 | 69 | 67.47 | 67.47 | 69 | 67 | 5,776 |
| July 14, 2026 | 68.55 | 68.58 | 68.58 | 69.85 | 67.01 | 3,886 |
| July 13, 2026 | 70.89 | 67.76 | 67.76 | 70.89 | 67.01 | 3,745 |
| July 10, 2026 | 69.9 | 68 | 68 | 69.9 | 67.6 | 2,108 |
| July 09, 2026 | 68.9 | 67.52 | 67.52 | 69.65 | 67.12 | 3,796 |
| July 08, 2026 | 69 | 67.39 | 67.39 | 70.9 | 65.87 | 22,825 |
| July 07, 2026 | 70 | 69.84 | 69.84 | 71.99 | 69.05 | 4,965 |
| July 06, 2026 | 71 | 70.25 | 70.25 | 71.07 | 68.25 | 7,424 |
| July 03, 2026 | 71.99 | 71.42 | 71.42 | 73 | 70 | 4,092 |
| July 02, 2026 | 70.01 | 70.08 | 70.08 | 71.88 | 69.64 | 2,861 |
| July 01, 2026 | 68.35 | 70.62 | 70.62 | 71.65 | 68.35 | 2,554 |
| June 30, 2026 | 70.59 | 68.24 | 68.24 | 70.59 | 67.85 | 3,648 |
| June 29, 2026 | 71.84 | 68.56 | 68.56 | 71.84 | 67.43 | 10,832 |
| June 25, 2026 | 73.66 | 69.71 | 69.71 | 73.66 | 68.05 | 17,179 |
| June 24, 2026 | 72 | 71.79 | 71.79 | 73.8 | 70.45 | 6,066 |
| June 23, 2026 | 73.42 | 71.97 | 71.97 | 73.98 | 70.65 | 10,411 |
| June 22, 2026 | 73.9 | 73.42 | 73.42 | 73.9 | 71.02 | 8,002 |
| June 19, 2026 | 71.7 | 72.41 | 72.41 | 72.88 | 70 | 20,121 |
| June 18, 2026 | 70.32 | 71.75 | 71.75 | 72.59 | 70.32 | 4,161 |
| June 17, 2026 | 71.8 | 71.17 | 71.17 | 72.9 | 70.5 | 6,329 |
| June 16, 2026 | 70.24 | 70.4 | 70.4 | 71.96 | 70 | 4,580 |
| June 15, 2026 | 69.81 | 70.24 | 70.24 | 73 | 69.35 | 4,049 |
| June 12, 2026 | 69.17 | 69.81 | 69.81 | 71.09 | 68.85 | 4,698 |
| June 11, 2026 | 72.22 | 68.82 | 68.82 | 72.22 | 67.65 | 15,929 |
| June 10, 2026 | 70.1 | 71.87 | 71.87 | 74.93 | 69.12 | 13,213 |
| June 09, 2026 | 69.85 | 69.46 | 69.46 | 70.98 | 68.51 | 8,844 |
| June 08, 2026 | 71.45 | 69.85 | 69.85 | 72.5 | 68.5 | 9,284 |
| June 05, 2026 | 73 | 71.82 | 71.82 | 73 | 71.3 | 7,117 |
| June 04, 2026 | 74.7 | 72.88 | 72.88 | 74.7 | 71.5 | 8,060 |
| June 03, 2026 | 72 | 71.77 | 71.77 | 73 | 71.02 | 6,093 |
| 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 |
AD
