Smaart Tech Services Limited (BOM:523449)
India · Delayed Price · Currency is INR 132.85
+1.30 (0.99%)
At close: Oct 19, 2026
Smaart Tech Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 130.90 | 132.85 | 130.90 | 132.85 | 132.85 | 0.99% | 1,897 |
| Oct 12, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 1.00% | 3,783 |
| Oct 5, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0.97% | 31,628 |
| Sep 28, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.98% | 3,008 |
| Sep 15, 2026 | 125.25 | 126.50 | 125.25 | 126.50 | 126.50 | 1.00% | 18,877 |
| Sep 7, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 0.97% | 13,834 |
| Aug 31, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 0.98% | 4,505 |
| Aug 24, 2026 | 121.65 | 122.85 | 121.65 | 122.85 | 122.85 | 0.99% | 131,070 |
| Aug 17, 2026 | 121.65 | 121.65 | 119.25 | 121.65 | 121.65 | 1.00% | 23,504 |
| Aug 10, 2026 | 122.85 | 122.85 | 120.45 | 120.45 | 120.45 | -0.99% | 33,013 |
| Aug 3, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | 1.00% | 4,776 |
| Jul 27, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 0.96% | 2,806 |
| Jul 20, 2026 | 118.15 | 119.30 | 118.15 | 119.30 | 119.30 | 0.97% | 17,698 |
| Jul 13, 2026 | 118.15 | 118.20 | 115.90 | 118.15 | 118.15 | 0.94% | 24,495 |
| Jul 6, 2026 | 118.80 | 118.80 | 116.50 | 117.05 | 117.05 | -0.51% | 45,218 |
| Jun 29, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 0.99% | 21,092 |
| Jun 22, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 1.00% | 16,840 |
| Jun 15, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 0.96% | 76,084 |
| Jun 8, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 0.97% | 86,273 |
| Jun 1, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 1.00% | 119,175 |
| May 29, 2026 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | 1.99% | 39,356 |
| May 27, 2026 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | 2.00% | 24,240 |
| May 26, 2026 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 2.00% | 198,687 |
| May 25, 2026 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | 2.00% | 8,803 |
| May 22, 2026 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | 1.99% | 7,304 |
| May 21, 2026 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | 2.00% | 4,451 |
| May 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.00% | 5,881 |
| May 19, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | 2.00% | 6,182 |
| May 18, 2026 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 1.99% | 50,824 |
| May 15, 2026 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 1.99% | 34,846 |
| May 14, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 2.00% | 37,302 |
| May 13, 2026 | 86.65 | 90.17 | 86.65 | 90.14 | 90.14 | 1.96% | 61,116 |
| May 12, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 2.00% | 10,505 |
| May 11, 2026 | 83.30 | 86.68 | 83.30 | 86.68 | 86.68 | 1.99% | 51,752 |
| May 8, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -1.99% | 8,538 |
| May 7, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -1.99% | 8,163 |
| May 6, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -1.99% | 6,677 |
| May 5, 2026 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | -2.00% | 11,719 |
| May 4, 2026 | 94.00 | 94.00 | 92.12 | 92.12 | 92.12 | -2.00% | 19,725 |
| Apr 30, 2026 | 94.56 | 94.56 | 94.00 | 94.00 | 94.00 | -0.59% | 72,511 |
| Apr 29, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 5.00% | 10,681 |
| Apr 28, 2026 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 4.99% | 19,913 |
| Apr 27, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 4.99% | 32,701 |
| Apr 24, 2026 | 80.40 | 81.70 | 80.00 | 81.70 | 81.70 | 5.00% | 112,252 |
| Apr 23, 2026 | 77.00 | 77.81 | 74.50 | 77.81 | 77.81 | 4.99% | 295,106 |
| Apr 22, 2026 | 74.11 | 74.11 | 71.27 | 74.11 | 74.11 | 4.99% | 224,829 |
| Apr 21, 2026 | 70.84 | 70.84 | 64.10 | 70.59 | 70.59 | 4.62% | 283,309 |