Sarthak Metals Limited (SMLT.NS) NSE

103.86

-2.59(-2.43%)

Updated at November 07 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025105.92103.86103.86105.92102.2121,149
November 06, 2025107.59106.45106.45108.9104.6244,153
November 04, 2025105.59106.74106.74121105.26888,576
November 03, 2025105.59106.74106.74121105.26888,576
November 02, 2025106.87105.06105.06107.44103.0129,196
October 31, 2025112106.59106.59118.4105.75136,099
October 30, 2025112106.59106.59118.4105.75552,851
October 29, 202510099.3399.3310298.4512,706
October 28, 202598.5999.199.110397.514,688
October 27, 2025100.5998.198.1100.5997.048,482
October 24, 2025100.997.9497.94100.996.078,582
October 23, 20259997.9597.95101.9597.1711,200
October 21, 202596.0598.5898.5899.9996.054,947
October 20, 202597.5197.2597.259996.118,832
October 17, 202599.5598.3698.3699.9898.116,359
October 16, 202510099.4599.45103.9498.8113,870
October 15, 2025102.8999.0199.01102.998.159,111
October 14, 2025100.5499.9599.95103.99999,304
October 13, 2025105.49100.51100.51105.4999.365,621
October 10, 2025103.1102.21102.21104.991025,274
October 09, 2025104.24101.62101.62105.9998.515,098
October 08, 2025103.02104.23104.23107102.55,699
October 07, 2025103.58104.17104.17107.17101.69,925
October 06, 2025105.79103.58103.5810910214,103
October 03, 2025108105.79105.791081045,990
October 01, 2025104105.66105.66106.981045,346
September 30, 2025104.01103.99103.99108.5103.17,347
September 29, 2025109104.86104.861091043,255
September 26, 2025105.03105.57105.57107.731043,535
September 25, 2025107105.4105.4108.83104.256,390
September 24, 2025109106.76106.76110106.175,796
September 23, 2025109.26109.2109.2110.7107.077,664
September 22, 2025110.85108.27108.27116103.1519,430
September 19, 2025108.35107.96107.96109.94106.66,959
September 18, 2025106.05109.13109.13109.89106.056,124
September 17, 2025110.25107.73107.73110.25105.216,797
September 16, 2025111.4108.25108.25111.5107.66,286
September 15, 2025111.3107.8107.8113.01104.0126,717
September 12, 2025114.79111.47111.47115.29110.510,674
September 11, 2025108113.51113.51122.85105.8121,589
September 10, 2025106.48104.21104.21109.25103.167,471
September 09, 2025102.17106.78106.78107.96102.174,115
September 08, 2025105.1104.8104.8106.66104.162,490
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved