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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sarthak Metals Limited (SMLT.NS) NSE