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 ₹721.38 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹343.68, while ₹1000 invested 1 year ago would be worth ₹705.92. This corresponds to total returns of -27.86%, -65.63%, -29.41%, respectively, with annualized returns of -6.37%, -29.93%, -29.41%.

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
November 09, 2026	77.19	71.51	71.51	77.19	71	390
November 08, 2026	73.71	73.52	73.52	73.71	71.6	5,560
November 06, 2026	70.19	70.2	70.2	72.89	70	2,588
November 05, 2026	70.81	71.62	71.62	74.95	70.81	7,509
November 04, 2026	69.06	72.26	72.26	72.51	68.4	5,296
November 03, 2026	73	69.06	69.06	73	68.25	1,965
November 02, 2026	70	70.84	70.84	72	69.07	9,668
October 30, 2026	70.37	70.08	70.08	72.27	68.99	9,634
October 29, 2026	72.28	70.37	70.37	72.31	70	4,598
October 28, 2026	73.5	70.89	70.89	73.82	70.06	23,532
October 27, 2026	76.4	73.82	73.82	76.4	72.9	9,213
October 26, 2026	76	75.9	75.9	76.74	73.65	5,319
October 23, 2026	75.92	74.05	74.05	77.68	70.86	12,849
October 22, 2026	75	76.13	76.13	78.28	74.11	13,272
October 21, 2026	80.95	75.6	75.6	80.95	74.5	18,093
October 19, 2026	78.88	77.83	77.83	78.88	74.32	31,758
October 16, 2026	73.35	75.1	75.1	75.99	73.35	12,465
October 15, 2026	74.51	73.66	73.66	75.07	73.03	14,265
October 14, 2026	77.28	74.51	74.51	77.28	72.89	11,974
October 13, 2026	78.39	75.83	75.83	78.39	74.11	13,419
October 12, 2026	79.7	76.14	76.14	79.7	75.26	33,041
October 09, 2026	77.79	77.36	77.36	80.75	75	85,832
October 08, 2026	73.94	76.26	76.26	76.8	73.94	40,585
October 07, 2026	73.69	73.94	73.94	77.5	70.16	39,657
October 06, 2026	78.88	74.06	74.06	78.9	73.02	66,008
October 05, 2026	82.4	78.72	78.72	88.79	77	519,808
October 01, 2026	67	74.18	74.18	74.18	66	112,524
September 30, 2026	63.4	61.82	61.82	63.4	59	11,905
September 29, 2026	60.9	59.31	59.31	60.9	58.23	1,961
September 28, 2026	63	58.81	58.81	63	57.8	6,485
September 25, 2026	59.8	59.35	59.35	62	58.35	7,773
September 24, 2026	62.62	60.74	60.74	62.62	60	2,610
September 23, 2026	60.16	60.61	60.61	62	59.5	6,155
September 22, 2026	61.5	60.77	60.77	61.5	58.5	3,830
September 21, 2026	63	59.98	59.98	63	59.1	5,630
September 18, 2026	62.88	61.42	61.42	62.88	59.98	3,265
September 17, 2026	60	59.98	59.98	64	59.38	8,842
September 16, 2026	63.7	59.88	59.88	63.7	58.25	16,782
September 15, 2026	63.8	62.18	62.18	65.9	61.54	2,686
September 11, 2026	62.01	62.29	62.29	63	61.31	2,996
September 10, 2026	63.39	61.44	61.44	63.9	59.8	5,832
September 09, 2026	62.5	62.15	62.15	63.65	62.1	2,857
September 08, 2026	64.75	62.17	62.17	65.49	61.31	12,918
September 07, 2026	64.27	63.84	63.84	64.93	63.16	6,659
September 04, 2026	65.8	65.59	65.59	70	63.12	7,074
September 03, 2026	65.87	64.59	64.59	65.87	63.5	15,605
September 02, 2026	64.2	64.61	64.61	67	64	9,009
September 01, 2026	65	65.61	65.61	66.46	64.4	7,363
August 31, 2026	67.1	64.6	64.6	67.1	64	9,432
August 28, 2026	67.27	67.1	67.1	67.5	66	2,194
August 27, 2026	67	67.6	67.6	69.09	67	5,187
August 26, 2026	71.6	68.45	68.45	71.6	67.52	8,040
August 25, 2026	68.96	69.09	69.09	69.97	68.15	1,098
August 24, 2026	70.77	68.96	68.96	70.77	68.8	1,779
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