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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.86	71.35	71.35	73	70.49	4,178
February 19, 2026	73.01	71.85	71.85	74.97	70.2	12,887
February 18, 2026	74	72.1	72.1	74	70.71	15,036
February 17, 2026	72.97	72.79	72.79	75.44	72.4	15,217
February 16, 2026	85.5	72.97	72.97	85.61	72.51	124,654
February 13, 2026	90.12	86.23	86.23	90.12	85.21	18,735
February 12, 2026	90	90.12	90.12	93.5	88.31	51,902
February 11, 2026	81.68	89.84	89.84	94.94	81.01	298,377
February 10, 2026	75.9	79.68	79.68	84.5	73.1	61,855
February 09, 2026	74.57	74.23	74.23	76.45	73.7	5,298
February 06, 2026	72	74.19	74.19	76.7	72	7,591
February 05, 2026	76.99	71.93	71.93	78	71.25	11,274
February 04, 2026	73.99	74.51	74.51	76.07	73	8,468
February 03, 2026	71.1	73.06	73.06	74.98	70	13,592
February 02, 2026	69.61	68.24	68.24	71.12	67.3	3,757
February 01, 2026	70.45	70.54	70.54	73.54	67.21	11,249
January 30, 2026	68.96	69	69	70.25	67.03	11,121
January 29, 2026	67	68.96	68.96	71.59	67	21,838
January 28, 2026	67.95	67.82	67.82	75.2	66.78	45,599
January 27, 2026	69.12	66.71	66.71	70.12	66	18,930
January 23, 2026	74.9	69	69	74.9	68.5	6,433
January 22, 2026	68.5	71.69	71.69	73.25	68.11	19,792
January 21, 2026	70	67.66	67.66	72.78	66.5	33,669
January 20, 2026	75	71.45	71.45	75.33	70.06	41,468
January 19, 2026	77.05	75.69	75.69	77.05	75	9,840
January 16, 2026	77.22	77.1	77.1	79.97	76.2	12,208
January 14, 2026	77.21	77.32	77.32	79.19	75.82	17,805
January 13, 2026	77.5	78.81	78.81	79.7	77.42	13,052
January 12, 2026	79.5	78.09	78.09	81.51	76.4	24,112
January 09, 2026	84.16	80.76	80.76	84.78	80	18,422
January 08, 2026	86.74	84.16	84.16	86.75	83.76	8,329
January 07, 2026	87	86.2	86.2	87	85.51	5,364
January 06, 2026	86.51	86.2	86.2	87	85.55	6,442
January 05, 2026	86.9	86.54	86.54	87.15	85.1	6,429
January 02, 2026	85.5	86.48	86.48	87.3	84.72	14,757
January 01, 2026	88.03	84.71	84.71	88.79	83.21	18,295
December 31, 2025	86.73	86.29	86.29	88.66	83.78	18,981
December 30, 2025	89	86.38	86.38	89	85.66	8,371
December 29, 2025	86.38	86.33	86.33	91.5	85.64	16,559
December 26, 2025	85	88.14	88.14	89.55	84.61	24,286
December 24, 2025	86.7	86.24	86.24	89	83.39	35,609
December 23, 2025	88.01	86.85	86.85	88.93	84	35,324
December 22, 2025	90.01	86.73	86.73	91.79	85.22	48,175
December 19, 2025	92.2	88.51	88.51	93	86	25,197
December 18, 2025	94.95	90.18	90.18	96	88.23	24,904
December 17, 2025	95.2	93.38	93.38	97	92.05	5,823
December 16, 2025	96.29	96.7	96.7	101	92.76	23,864
December 15, 2025	97.8	96.3	96.3	99	96	28,385
December 12, 2025	93.93	97.8	97.8	100	91.98	29,846
December 11, 2025	93.92	91.32	91.32	94.35	90.01	2,829
December 10, 2025	90.39	92.34	92.34	94	88.01	8,366
December 09, 2025	87	89.08	89.08	91.18	86.4	9,602
December 08, 2025	95.5	88.32	88.32	95.5	87.31	17,153
December 05, 2025	95.7	94.09	94.09	96.5	93.65	6,450
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

Sarthak Metals Limited (SMLT.NS) NSE