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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	95.7	95.59	95.59	96.78	94.02	10,552
December 03, 2025	96.1	95.57	95.57	98.04	95	11,382
December 02, 2025	97.4	97.01	97.01	98.18	95.8	8,202
December 01, 2025	97.6	97.06	97.06	99.79	96.35	10,437
November 28, 2025	99.74	98.88	98.88	101.2	98.8	5,498
November 27, 2025	101.2	98.51	98.51	102.82	97.65	16,559
November 26, 2025	99.7	100.69	100.69	101.85	98.74	7,687
November 25, 2025	99.25	97.49	97.49	99.99	96.3	9,921
November 24, 2025	99.8	97.43	97.43	101.3	96.25	23,677
November 21, 2025	101.66	98	98	101.66	97.55	7,605
November 19, 2025	101.92	99.14	99.14	101.92	98.51	5,859
November 18, 2025	99.3	100.63	100.63	101	99.3	5,606
November 17, 2025	100.87	100.2	100.2	102.82	100	15,454
November 14, 2025	102.45	100.85	100.85	103	99.5	10,565
November 13, 2025	102.4	101.01	101.01	103.85	100	29,476
November 12, 2025	104	103.91	103.91	108.8	99.26	50,580
November 11, 2025	101.49	103.47	103.47	107.31	100.2	36,115
November 10, 2025	103.86	101.3	101.3	105.83	99.51	33,038
November 07, 2025	105.92	103.86	103.86	105.92	102.21	21,149
November 06, 2025	107.59	106.45	106.45	108.9	104.62	44,153
November 04, 2025	105.59	106.74	106.74	121	105.26	888,576
November 03, 2025	105.59	106.74	106.74	121	105.26	888,576
November 02, 2025	106.87	105.06	105.06	107.44	103.01	29,196
October 31, 2025	112	106.59	106.59	118.4	105.75	136,099
October 30, 2025	112	106.59	106.59	118.4	105.75	552,851
October 29, 2025	100	99.33	99.33	102	98.45	12,706
October 28, 2025	98.59	99.1	99.1	103	97.5	14,688
October 27, 2025	100.59	98.1	98.1	100.59	97.04	8,482
October 24, 2025	100.9	97.94	97.94	100.9	96.07	8,582
October 23, 2025	99	97.95	97.95	101.95	97.17	11,200
October 21, 2025	96.05	98.58	98.58	99.99	96.05	4,947
October 20, 2025	97.51	97.25	97.25	99	96.1	18,832
October 17, 2025	99.55	98.36	98.36	99.98	98.11	6,359
October 16, 2025	100	99.45	99.45	103.94	98.81	13,870
October 15, 2025	102.89	99.01	99.01	102.9	98.15	9,111
October 14, 2025	100.54	99.95	99.95	103.99	99	9,304
October 13, 2025	105.49	100.51	100.51	105.49	99.36	5,621
October 10, 2025	103.1	102.21	102.21	104.99	102	5,274
October 09, 2025	104.24	101.62	101.62	105.99	98.5	15,098
October 08, 2025	103.02	104.23	104.23	107	102.5	5,699
October 07, 2025	103.58	104.17	104.17	107.17	101.6	9,925
October 06, 2025	105.79	103.58	103.58	109	102	14,103
October 03, 2025	108	105.79	105.79	108	104	5,990
October 01, 2025	104	105.66	105.66	106.98	104	5,346
September 30, 2025	104.01	103.99	103.99	108.5	103.1	7,347
September 29, 2025	109	104.86	104.86	109	104	3,255
September 26, 2025	105.03	105.57	105.57	107.73	104	3,535
September 25, 2025	107	105.4	105.4	108.83	104.25	6,390
September 24, 2025	109	106.76	106.76	110	106.17	5,796
September 23, 2025	109.26	109.2	109.2	110.7	107.07	7,664
September 22, 2025	110.85	108.27	108.27	116	103.15	19,430
September 19, 2025	108.35	107.96	107.96	109.94	106.6	6,959
September 18, 2025	106.05	109.13	109.13	109.89	106.05	6,124
September 17, 2025	110.25	107.73	107.73	110.25	105.21	6,797
September 16, 2025	111.4	108.25	108.25	111.5	107.6	6,286
September 15, 2025	111.3	107.8	107.8	113.01	104.01	26,717
September 12, 2025	114.79	111.47	111.47	115.29	110.5	10,674
September 11, 2025	108	113.51	113.51	122.85	105.8	121,589
September 10, 2025	106.48	104.21	104.21	109.25	103.16	7,471
September 09, 2025	102.17	106.78	106.78	107.96	102.17	4,115

Sarthak Metals Limited (SMLT.NS) NSE