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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	105.1	104.8	104.8	106.66	104.16	2,490
September 05, 2025	105	105.31	105.31	107.37	104.05	1,722
September 04, 2025	105.1	105.51	105.51	106.84	104.3	2,670
September 03, 2025	106.38	104.8	104.8	107.39	103.22	8,292
September 02, 2025	105.48	105.75	105.75	107	104.82	3,504
September 01, 2025	105.95	104.66	104.66	105.95	104.1	2,784
August 29, 2025	105.15	104.21	104.21	106.25	103.5	4,117
August 28, 2025	106.05	104.51	104.51	106.05	103.01	5,548
August 26, 2025	108.2	105.92	105.92	110.24	105.31	42,258
August 25, 2025	107.04	106.7	106.7	109.25	105.52	7,451
August 22, 2025	106.35	107.04	107.04	108.5	105.32	5,999
August 21, 2025	108.99	107.29	107.29	108.99	106.06	10,826
August 20, 2025	111.07	107.49	107.49	111.89	106.5	218,554
August 19, 2025	112.16	110.73	110.73	112.16	106.63	116,820
August 18, 2025	110.95	109.84	109.84	111.77	107.37	5,451
August 14, 2025	107.9	108.04	108.04	110.49	105.26	5,305
August 13, 2025	107	106.58	106.58	109	102	6,332
August 12, 2025	103.81	104.84	104.84	107.45	103.57	5,238
August 11, 2025	103	103.81	103.81	104.2	102.01	9,023
August 08, 2025	110.8	104.09	104.09	114.59	98.85	28,104
August 07, 2025	116.99	109.2	109.2	116.99	108.05	20,936
August 06, 2025	118.2	115.8	115.8	118.2	115	5,349
August 05, 2025	119.83	116.71	116.71	120.92	115.25	8,670
August 04, 2025	122.9	118.82	118.82	122.9	117.5	4,916
August 01, 2025	114.55	120.43	120.43	124.59	114.55	16,404
July 31, 2025	118.97	114.9	114.9	118.97	113.62	16,117
July 30, 2025	120.54	119.39	119.39	120.54	119	2,058
July 29, 2025	119.62	120.31	120.31	120.99	119.06	2,008
July 28, 2025	119.23	119.47	119.47	121.99	117.02	7,907
July 25, 2025	122.8	117.56	117.56	122.8	116.56	11,976
July 24, 2025	122.89	120.39	120.39	122.89	119.34	8,949
July 23, 2025	122.59	119.32	119.32	122.59	118.26	15,915
July 22, 2025	122.65	121.95	121.95	123.43	121.36	4,357
July 21, 2025	122	121.06	121.06	123.82	119.98	11,537
July 18, 2025	124.75	122.5	122.5	124.75	121.15	12,742
July 17, 2025	122.6	124.72	124.72	125.29	122.6	13,222
July 16, 2025	121.96	124.73	124.73	126.57	121.29	14,151
July 15, 2025	124.11	120.87	120.87	124.87	118.15	18,212
July 14, 2025	123.33	123.02	123.02	123.99	122.21	5,389
July 11, 2025	125.9	123	123	125.9	122.4	3,732
July 10, 2025	128.3	123.9	123.9	130	123.5	11,334
July 09, 2025	127.59	124.03	124.03	127.67	123.15	16,683
July 08, 2025	125.6	127.67	127.67	133.99	123.11	48,994
July 07, 2025	130.7	123.81	123.81	130.7	122.5	18,842
July 04, 2025	124	128.8	128.8	130	122	46,748
July 03, 2025	124.44	124.12	124.12	128.49	123.26	19,556

Sarthak Metals Limited (SMLT.NS) NSE