Smartlink Holdings Limited (BOM:532419)
India · Delayed Price · Currency is INR 126.00
+3.50 (2.86%)
At close: Feb 13, 2026
Smartlink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 136.90 | 136.90 | 124.30 | 126.00 | 126.00 | 2.86% | 216 |
| Feb 12, 2026 | 126.75 | 131.90 | 122.50 | 122.50 | 122.50 | -3.16% | 300 |
| Feb 11, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -4.09% | 100 |
| Feb 10, 2026 | 127.05 | 131.90 | 127.05 | 131.90 | 131.90 | 5.35% | 230 |
| Feb 9, 2026 | 125.15 | 129.40 | 125.15 | 125.20 | 125.20 | -5.40% | 640 |
| Feb 5, 2026 | 134.90 | 134.90 | 128.00 | 132.35 | 132.35 | 2.08% | 837 |
| Feb 4, 2026 | 130.75 | 130.75 | 129.10 | 129.65 | 129.65 | 1.69% | 225 |
| Feb 3, 2026 | 135.00 | 135.00 | 127.50 | 127.50 | 127.50 | 1.92% | 600 |
| Feb 2, 2026 | 127.25 | 128.00 | 123.50 | 125.10 | 125.10 | 1.46% | 163 |
| Feb 1, 2026 | 117.00 | 125.15 | 117.00 | 123.30 | 123.30 | -1.52% | 102 |
| Jan 30, 2026 | 120.00 | 129.00 | 120.00 | 125.20 | 125.20 | 1.75% | 750 |
| Jan 29, 2026 | 120.55 | 126.70 | 120.00 | 123.05 | 123.05 | -3.11% | 853 |
| Jan 28, 2026 | 120.05 | 129.00 | 120.05 | 127.00 | 127.00 | 5.26% | 6 |
| Jan 27, 2026 | 118.00 | 122.00 | 118.00 | 120.65 | 120.65 | -1.11% | 243 |
| Jan 23, 2026 | 125.00 | 130.00 | 120.00 | 122.00 | 122.00 | -0.41% | 312 |
| Jan 22, 2026 | 128.90 | 128.90 | 117.55 | 122.50 | 122.50 | 4.08% | 634 |
| Jan 21, 2026 | 116.50 | 137.00 | 116.50 | 117.70 | 117.70 | -4.00% | 365 |
| Jan 20, 2026 | 121.00 | 137.50 | 120.85 | 122.60 | 122.60 | -3.77% | 1,213 |
| Jan 19, 2026 | 132.10 | 132.10 | 127.40 | 127.40 | 127.40 | 2.74% | 460 |
| Jan 16, 2026 | 124.30 | 124.30 | 124.00 | 124.00 | 124.00 | -0.24% | 212 |
| Jan 14, 2026 | 143.50 | 143.50 | 122.80 | 124.30 | 124.30 | -0.56% | 3,990 |
| Jan 13, 2026 | 125.05 | 125.05 | 124.10 | 125.00 | 125.00 | - | 3,751 |
| Jan 12, 2026 | 131.60 | 131.60 | 125.00 | 125.00 | 125.00 | -2.34% | 1,092 |
| Jan 9, 2026 | 128.50 | 128.50 | 122.00 | 128.00 | 128.00 | -0.62% | 763 |
| Jan 8, 2026 | 130.00 | 130.00 | 128.80 | 128.80 | 128.80 | 0.04% | 167 |
| Jan 7, 2026 | 133.95 | 133.95 | 128.75 | 128.75 | 128.75 | -1.72% | 463 |
| Jan 6, 2026 | 132.50 | 132.50 | 131.00 | 131.00 | 131.00 | 0.69% | 2 |
| Jan 5, 2026 | 132.00 | 132.00 | 130.10 | 130.10 | 130.10 | -1.44% | 150 |
| Dec 31, 2025 | 132.00 | 137.90 | 132.00 | 132.00 | 132.00 | 1.85% | 892 |
| Dec 30, 2025 | 128.15 | 134.30 | 128.15 | 129.60 | 129.60 | 1.33% | 473 |
| Dec 29, 2025 | 132.00 | 132.00 | 127.30 | 127.90 | 127.90 | -3.14% | 1,319 |
| Dec 26, 2025 | 134.90 | 135.00 | 130.60 | 132.05 | 132.05 | -2.11% | 300 |
| Dec 24, 2025 | 129.05 | 144.00 | 128.20 | 134.90 | 134.90 | 5.31% | 1,072 |
| Dec 23, 2025 | 127.00 | 133.55 | 127.00 | 128.10 | 128.10 | -4.44% | 315 |
| Dec 22, 2025 | 134.90 | 135.00 | 128.80 | 134.05 | 134.05 | 2.84% | 604 |
| Dec 19, 2025 | 128.50 | 146.50 | 128.40 | 130.35 | 130.35 | 4.95% | 1,216 |
| Dec 18, 2025 | 130.20 | 130.20 | 124.20 | 124.20 | 124.20 | -7.90% | 157 |
| Dec 17, 2025 | 122.30 | 134.85 | 122.30 | 134.85 | 134.85 | 6.52% | 394 |
| Dec 16, 2025 | 136.95 | 136.95 | 126.60 | 126.60 | 126.60 | -5.17% | 115 |
| Dec 15, 2025 | 129.00 | 134.50 | 124.50 | 133.50 | 133.50 | 1.60% | 296 |
| Dec 12, 2025 | 128.25 | 139.80 | 128.25 | 131.40 | 131.40 | -1.57% | 550 |
| Dec 11, 2025 | 125.10 | 139.00 | 125.10 | 133.50 | 133.50 | 1.14% | 1,440 |
| Dec 10, 2025 | 143.00 | 143.00 | 129.25 | 132.00 | 132.00 | -2.98% | 426 |
| Dec 9, 2025 | 143.50 | 143.50 | 136.05 | 136.05 | 136.05 | 2.99% | 210 |
| Dec 8, 2025 | 129.50 | 135.00 | 129.50 | 132.10 | 132.10 | -3.44% | 1,248 |
| Dec 5, 2025 | 138.30 | 158.00 | 130.75 | 136.80 | 136.80 | -0.11% | 974 |
| Dec 4, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 1.11% | 16 |
| Dec 3, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - | 48 |
| Dec 2, 2025 | 129.75 | 139.40 | 129.75 | 135.45 | 135.45 | 1.01% | 546 |
| Dec 1, 2025 | 130.50 | 138.25 | 130.50 | 134.10 | 134.10 | 0.45% | 952 |