Smartlink Holdings Limited (BOM:532419)
India · Delayed Price · Currency is INR 160.45
+7.35 (4.80%)
At close: Jun 5, 2026
BOM:532419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 158.65 | 160.45 | 158.65 | 160.45 | 160.45 | 4.80% | 12 |
| Jun 4, 2026 | 149.05 | 153.10 | 149.00 | 153.10 | 153.10 | -2.30% | 135 |
| Jun 3, 2026 | 158.40 | 158.75 | 150.85 | 156.70 | 156.70 | -1.29% | 626 |
| Jun 2, 2026 | 154.00 | 159.90 | 154.00 | 158.75 | 158.75 | 1.24% | 166 |
| Jun 1, 2026 | 162.05 | 162.05 | 153.95 | 156.80 | 156.80 | -3.24% | 1,043 |
| May 29, 2026 | 163.45 | 163.45 | 159.75 | 162.05 | 162.05 | 1.19% | 840 |
| May 27, 2026 | 160.25 | 164.40 | 160.15 | 160.15 | 160.15 | 0.16% | 169 |
| May 26, 2026 | 154.00 | 161.45 | 150.15 | 159.90 | 159.90 | 3.19% | 956 |
| May 25, 2026 | 159.90 | 159.90 | 154.65 | 154.95 | 154.95 | -4.76% | 538 |
| May 22, 2026 | 163.90 | 169.20 | 162.50 | 162.70 | 162.70 | -4.80% | 838 |
| May 21, 2026 | 166.00 | 170.90 | 165.90 | 170.90 | 170.90 | 2.95% | 166 |
| May 20, 2026 | 166.05 | 166.05 | 161.75 | 166.00 | 166.00 | -2.01% | 679 |
| May 19, 2026 | 163.00 | 171.10 | 156.15 | 169.40 | 169.40 | 3.93% | 774 |
| May 18, 2026 | 171.00 | 171.00 | 160.00 | 163.00 | 163.00 | -4.68% | 2,426 |
| May 15, 2026 | 184.65 | 184.65 | 168.45 | 171.00 | 171.00 | -7.39% | 5,474 |
| May 14, 2026 | 189.90 | 198.70 | 178.05 | 184.65 | 184.65 | 1.57% | 34,797 |
| May 13, 2026 | 143.35 | 181.80 | 138.00 | 181.80 | 181.80 | 20.00% | 36,643 |
| May 12, 2026 | 159.00 | 159.00 | 148.70 | 151.50 | 151.50 | 0.17% | 565 |
| May 11, 2026 | 140.25 | 153.95 | 140.25 | 151.25 | 151.25 | 0.80% | 77 |
| May 8, 2026 | 153.10 | 153.15 | 150.05 | 150.05 | 150.05 | -0.03% | 323 |
| May 7, 2026 | 137.00 | 153.00 | 137.00 | 150.10 | 150.10 | 14.41% | 3,991 |
| May 6, 2026 | 149.00 | 149.00 | 131.20 | 131.20 | 131.20 | -5.58% | 357 |
| May 5, 2026 | 133.50 | 149.00 | 127.00 | 138.95 | 138.95 | 4.08% | 520 |
| May 4, 2026 | 145.40 | 145.40 | 131.70 | 133.50 | 133.50 | 2.97% | 204 |
| Apr 30, 2026 | 129.60 | 134.75 | 129.00 | 129.65 | 129.65 | -4.60% | 350 |
| Apr 29, 2026 | 134.65 | 136.50 | 131.00 | 135.90 | 135.90 | -0.59% | 228 |
| Apr 28, 2026 | 147.50 | 147.50 | 125.50 | 136.70 | 136.70 | 4.27% | 519 |
| Apr 27, 2026 | 130.10 | 131.10 | 130.10 | 131.10 | 131.10 | -2.89% | 10 |
| Apr 24, 2026 | 137.15 | 143.70 | 131.70 | 135.00 | 135.00 | -1.68% | 552 |
| Apr 23, 2026 | 133.15 | 141.00 | 133.15 | 137.30 | 137.30 | -2.45% | 288 |
| 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 |