Smartlink Holdings Limited (BOM:532419)
India flag India · Delayed Price · Currency is INR
214.25
-3.45 (-1.58%)
At close: Sep 4, 2026

BOM:532419 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026210.00218.70207.00214.25214.25-1.58%1,147
Sep 3, 2026206.10217.70204.70217.70217.704.56%442
Sep 2, 2026218.00218.00208.20208.20208.20-5.00%1,634
Sep 1, 2026211.00220.70211.00219.15219.151.27%256
Aug 31, 2026223.10227.55216.20216.40216.40-4.90%1,955
Aug 28, 2026220.45229.40218.05227.55227.550.64%8
Aug 27, 2026227.00227.00220.05226.10226.10-1.03%73
Aug 26, 2026228.45228.45222.10228.45228.453.09%59
Aug 25, 2026224.00228.45221.00221.60221.60-0.23%582
Aug 24, 2026224.50225.50222.10222.10222.10-2.97%383
Aug 21, 2026225.00229.40225.00228.90228.90-0.22%897
Aug 20, 2026229.40229.40229.40229.40229.402.87%5
Aug 19, 2026218.05226.80217.40223.00223.00-1.93%121
Aug 18, 2026225.05227.40216.50227.40227.401.04%377
Aug 17, 2026229.45229.90225.05225.05225.050.31%672
Aug 14, 2026224.00230.00222.15224.35224.352.21%1,740
Aug 13, 2026216.40225.45210.60219.50219.501.36%692
Aug 12, 2026220.00221.45210.05216.55216.55-1.28%530
Aug 11, 2026219.35219.35217.40219.35219.351.76%119
Aug 10, 2026216.00219.45209.35215.55215.55-0.55%1,636
Aug 7, 2026216.65228.85216.60216.75216.75-4.93%2,757
Aug 6, 2026237.45237.45221.05228.00228.000.80%923
Aug 5, 2026230.00234.90224.00226.20226.20-0.31%2,372
Aug 4, 2026220.00228.05220.00226.90226.904.47%24,249
Aug 3, 2026217.00217.20211.50217.20217.204.98%16,507
Jul 31, 2026207.00207.00206.90206.90206.904.95%83
Jul 30, 2026200.00203.00194.30197.15197.15-3.36%596
Jul 29, 2026209.00209.00204.00204.00204.00-4.63%1,330
Jul 28, 2026218.10218.10202.05213.90213.901.42%193
Jul 27, 2026194.30210.90194.30210.90210.903.18%2,083
Jul 24, 2026204.40210.00204.40204.40204.40-5.00%362
Jul 23, 2026219.15219.15209.00215.15215.15-2.18%1,044
Jul 22, 2026225.00225.00217.90219.95219.95-0.50%666
Jul 21, 2026216.45224.70211.20221.05221.052.13%1,966
Jul 20, 2026219.90219.90205.30216.45216.453.17%2,229
Jul 17, 2026211.75211.75205.90209.80209.804.02%3,693
Jul 16, 2026198.40201.70198.40201.70201.705.00%958
Jul 15, 2026189.00193.95186.00192.10192.103.98%956
Jul 14, 2026186.80189.00184.00184.75184.750.46%113
Jul 13, 2026188.40190.00180.75183.90183.90-2.39%978
Jul 10, 2026188.00189.00183.50188.40188.405.84%5,452
Jul 9, 2026176.00182.00176.00180.00178.003.84%1,075
Jul 8, 2026181.95181.95172.10173.35171.42-0.94%461
Jul 7, 2026170.55176.00170.55175.00173.06-1.63%129
Jul 6, 2026170.05177.90170.05177.90175.92-0.08%125
Jul 3, 2026178.00183.45175.00178.05176.071.14%2,174
Jul 2, 2026183.45183.45176.05176.05174.09-1.68%333
Jul 1, 2026185.10185.10177.05179.05177.06-0.86%575
Jun 30, 2026172.00180.90172.00180.60178.59-0.22%181
Jun 29, 2026181.00181.00181.00181.00178.994.81%1