Smartlink Holdings Limited (BOM:532419)
India · Delayed Price · Currency is INR 214.25
-3.45 (-1.58%)
At close: Sep 4, 2026
BOM:532419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 210.00 | 218.70 | 207.00 | 214.25 | 214.25 | -1.58% | 1,147 |
| Sep 3, 2026 | 206.10 | 217.70 | 204.70 | 217.70 | 217.70 | 4.56% | 442 |
| Sep 2, 2026 | 218.00 | 218.00 | 208.20 | 208.20 | 208.20 | -5.00% | 1,634 |
| Sep 1, 2026 | 211.00 | 220.70 | 211.00 | 219.15 | 219.15 | 1.27% | 256 |
| Aug 31, 2026 | 223.10 | 227.55 | 216.20 | 216.40 | 216.40 | -4.90% | 1,955 |
| Aug 28, 2026 | 220.45 | 229.40 | 218.05 | 227.55 | 227.55 | 0.64% | 8 |
| Aug 27, 2026 | 227.00 | 227.00 | 220.05 | 226.10 | 226.10 | -1.03% | 73 |
| Aug 26, 2026 | 228.45 | 228.45 | 222.10 | 228.45 | 228.45 | 3.09% | 59 |
| Aug 25, 2026 | 224.00 | 228.45 | 221.00 | 221.60 | 221.60 | -0.23% | 582 |
| Aug 24, 2026 | 224.50 | 225.50 | 222.10 | 222.10 | 222.10 | -2.97% | 383 |
| Aug 21, 2026 | 225.00 | 229.40 | 225.00 | 228.90 | 228.90 | -0.22% | 897 |
| Aug 20, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 2.87% | 5 |
| Aug 19, 2026 | 218.05 | 226.80 | 217.40 | 223.00 | 223.00 | -1.93% | 121 |
| Aug 18, 2026 | 225.05 | 227.40 | 216.50 | 227.40 | 227.40 | 1.04% | 377 |
| Aug 17, 2026 | 229.45 | 229.90 | 225.05 | 225.05 | 225.05 | 0.31% | 672 |
| Aug 14, 2026 | 224.00 | 230.00 | 222.15 | 224.35 | 224.35 | 2.21% | 1,740 |
| Aug 13, 2026 | 216.40 | 225.45 | 210.60 | 219.50 | 219.50 | 1.36% | 692 |
| Aug 12, 2026 | 220.00 | 221.45 | 210.05 | 216.55 | 216.55 | -1.28% | 530 |
| Aug 11, 2026 | 219.35 | 219.35 | 217.40 | 219.35 | 219.35 | 1.76% | 119 |
| Aug 10, 2026 | 216.00 | 219.45 | 209.35 | 215.55 | 215.55 | -0.55% | 1,636 |
| Aug 7, 2026 | 216.65 | 228.85 | 216.60 | 216.75 | 216.75 | -4.93% | 2,757 |
| Aug 6, 2026 | 237.45 | 237.45 | 221.05 | 228.00 | 228.00 | 0.80% | 923 |
| Aug 5, 2026 | 230.00 | 234.90 | 224.00 | 226.20 | 226.20 | -0.31% | 2,372 |
| Aug 4, 2026 | 220.00 | 228.05 | 220.00 | 226.90 | 226.90 | 4.47% | 24,249 |
| Aug 3, 2026 | 217.00 | 217.20 | 211.50 | 217.20 | 217.20 | 4.98% | 16,507 |
| Jul 31, 2026 | 207.00 | 207.00 | 206.90 | 206.90 | 206.90 | 4.95% | 83 |
| Jul 30, 2026 | 200.00 | 203.00 | 194.30 | 197.15 | 197.15 | -3.36% | 596 |
| Jul 29, 2026 | 209.00 | 209.00 | 204.00 | 204.00 | 204.00 | -4.63% | 1,330 |
| Jul 28, 2026 | 218.10 | 218.10 | 202.05 | 213.90 | 213.90 | 1.42% | 193 |
| Jul 27, 2026 | 194.30 | 210.90 | 194.30 | 210.90 | 210.90 | 3.18% | 2,083 |
| Jul 24, 2026 | 204.40 | 210.00 | 204.40 | 204.40 | 204.40 | -5.00% | 362 |
| Jul 23, 2026 | 219.15 | 219.15 | 209.00 | 215.15 | 215.15 | -2.18% | 1,044 |
| Jul 22, 2026 | 225.00 | 225.00 | 217.90 | 219.95 | 219.95 | -0.50% | 666 |
| Jul 21, 2026 | 216.45 | 224.70 | 211.20 | 221.05 | 221.05 | 2.13% | 1,966 |
| Jul 20, 2026 | 219.90 | 219.90 | 205.30 | 216.45 | 216.45 | 3.17% | 2,229 |
| Jul 17, 2026 | 211.75 | 211.75 | 205.90 | 209.80 | 209.80 | 4.02% | 3,693 |
| Jul 16, 2026 | 198.40 | 201.70 | 198.40 | 201.70 | 201.70 | 5.00% | 958 |
| Jul 15, 2026 | 189.00 | 193.95 | 186.00 | 192.10 | 192.10 | 3.98% | 956 |
| Jul 14, 2026 | 186.80 | 189.00 | 184.00 | 184.75 | 184.75 | 0.46% | 113 |
| Jul 13, 2026 | 188.40 | 190.00 | 180.75 | 183.90 | 183.90 | -2.39% | 978 |
| Jul 10, 2026 | 188.00 | 189.00 | 183.50 | 188.40 | 188.40 | 5.84% | 5,452 |
| Jul 9, 2026 | 176.00 | 182.00 | 176.00 | 180.00 | 178.00 | 3.84% | 1,075 |
| Jul 8, 2026 | 181.95 | 181.95 | 172.10 | 173.35 | 171.42 | -0.94% | 461 |
| Jul 7, 2026 | 170.55 | 176.00 | 170.55 | 175.00 | 173.06 | -1.63% | 129 |
| Jul 6, 2026 | 170.05 | 177.90 | 170.05 | 177.90 | 175.92 | -0.08% | 125 |
| Jul 3, 2026 | 178.00 | 183.45 | 175.00 | 178.05 | 176.07 | 1.14% | 2,174 |
| Jul 2, 2026 | 183.45 | 183.45 | 176.05 | 176.05 | 174.09 | -1.68% | 333 |
| Jul 1, 2026 | 185.10 | 185.10 | 177.05 | 179.05 | 177.06 | -0.86% | 575 |
| Jun 30, 2026 | 172.00 | 180.90 | 172.00 | 180.60 | 178.59 | -0.22% | 181 |
| Jun 29, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 178.99 | 4.81% | 1 |