Smartlink Holdings Limited (BOM:532419)
India · Delayed Price · Currency is INR 146.40
+6.35 (4.53%)
At close: Apr 21, 2026
BOM:532419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 146.40 | 146.40 | 138.50 | 140.75 | 140.75 | -3.86% | 389 |
| Apr 21, 2026 | 138.80 | 148.80 | 138.80 | 146.40 | 146.40 | 4.53% | 2,005 |
| Apr 20, 2026 | 144.30 | 145.35 | 136.25 | 140.05 | 140.05 | -0.99% | 1,010 |
| Apr 17, 2026 | 143.50 | 144.80 | 123.25 | 141.45 | 141.45 | 14.58% | 3,079 |
| Apr 16, 2026 | 125.00 | 128.00 | 123.00 | 123.45 | 123.45 | -0.76% | 657 |
| Apr 15, 2026 | 130.00 | 130.00 | 123.65 | 124.40 | 124.40 | 5.87% | 173 |
| Apr 13, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -5.96% | 60 |
| Apr 10, 2026 | 137.95 | 137.95 | 123.70 | 124.95 | 124.95 | 4.13% | 319 |
| Apr 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.12% | 11 |
| Apr 8, 2026 | 121.70 | 123.70 | 119.00 | 120.15 | 120.15 | -7.54% | 346 |
| Apr 7, 2026 | 119.95 | 139.00 | 116.55 | 129.95 | 129.95 | 10.60% | 414 |
| Apr 6, 2026 | 116.00 | 120.90 | 113.10 | 117.50 | 117.50 | 1.29% | 458 |
| Apr 2, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 12 |
| Apr 1, 2026 | 124.95 | 124.95 | 113.00 | 113.00 | 113.00 | 7.62% | 136 |
| Mar 30, 2026 | 129.95 | 129.95 | 102.00 | 105.00 | 105.00 | -5.83% | 502 |
| Mar 27, 2026 | 113.55 | 113.55 | 110.00 | 111.50 | 111.50 | -7.78% | 1,938 |
| Mar 25, 2026 | 118.95 | 122.85 | 118.95 | 120.90 | 120.90 | 5.54% | 200 |
| Mar 24, 2026 | 117.00 | 132.90 | 110.50 | 114.55 | 114.55 | 0.04% | 1,037 |
| Mar 23, 2026 | 116.50 | 116.50 | 112.00 | 114.50 | 114.50 | -6.72% | 1,952 |
| Mar 20, 2026 | 120.00 | 123.75 | 116.95 | 122.75 | 122.75 | -1.80% | 10 |
| Mar 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.00% | 1 |
| Mar 18, 2026 | 118.00 | 119.50 | 118.00 | 119.05 | 119.05 | -0.25% | 75 |
| Mar 17, 2026 | 120.00 | 120.00 | 115.05 | 119.35 | 119.35 | -2.77% | 168 |
| Mar 16, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 2.33% | 100 |
| Mar 13, 2026 | 115.15 | 120.95 | 115.10 | 119.95 | 119.95 | 4.94% | 10 |
| Mar 12, 2026 | 118.20 | 119.10 | 112.40 | 114.30 | 114.30 | 2.51% | 127 |
| Mar 11, 2026 | 119.00 | 119.00 | 111.50 | 111.50 | 111.50 | -3.88% | 100 |
| Mar 9, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -5.69% | 133 |
| Mar 6, 2026 | 120.00 | 123.00 | 113.75 | 123.00 | 123.00 | 1.44% | 758 |
| Mar 5, 2026 | 124.10 | 126.85 | 119.00 | 121.25 | 121.25 | -10.58% | 1,479 |
| Mar 4, 2026 | 107.00 | 139.30 | 107.00 | 135.60 | 135.60 | 13.95% | 804 |
| Mar 2, 2026 | 115.10 | 148.00 | 115.10 | 119.00 | 119.00 | -6.63% | 1,334 |
| Feb 27, 2026 | 122.00 | 127.45 | 122.00 | 127.45 | 127.45 | 8.42% | 213 |
| Feb 26, 2026 | 121.20 | 121.20 | 117.55 | 117.55 | 117.55 | -6.04% | 200 |
| Feb 25, 2026 | 127.50 | 143.00 | 123.00 | 125.10 | 125.10 | -1.50% | 496 |
| Feb 24, 2026 | 129.85 | 129.85 | 127.00 | 127.00 | 127.00 | -4.51% | 531 |
| Feb 23, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 8.04% | 51 |
| Feb 20, 2026 | 123.15 | 123.15 | 123.10 | 123.10 | 123.10 | -3.26% | 50 |
| Feb 19, 2026 | 136.95 | 136.95 | 127.25 | 127.25 | 127.25 | -1.70% | 2 |
| Feb 18, 2026 | 123.75 | 129.45 | 123.75 | 129.45 | 129.45 | 4.65% | 2 |
| Feb 17, 2026 | 123.75 | 125.10 | 122.80 | 123.70 | 123.70 | -1.08% | 440 |
| Feb 16, 2026 | 148.95 | 148.95 | 121.50 | 125.05 | 125.05 | -0.75% | 173 |
| 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 |