Sarthak Metals Limited (SMLT.NS) NSE

Currency In INR

SMLT.NS Historical Return

If you invested ₹1000 in Sarthak Metals Limited (SMLT.NS) since IPO date, it would be worth ₹688.49 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹277.6, while ₹1000 invested 1 year ago would be worth ₹574.4. This corresponds to total returns of -31.15%, -72.24%, -42.56%, respectively, with annualized returns of -7.65%, -34.74%, -42.56%.

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
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
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