SMT Engineering Limited (BOM:538563)
India · Delayed Price · Currency is INR 263.10
+5.15 (2.00%)
At close: Jan 22, 2026
SMT Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | 2.00% | 1 |
| Jan 22, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | 2.00% | 1 |
| Jan 21, 2026 | 257.95 | 257.95 | 257.95 | 257.95 | 257.95 | 2.00% | 14 |
| Jan 20, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | 2.00% | 100 |
| Jan 19, 2026 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | 2.00% | 1 |
| Jan 16, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | 1.99% | 100 |
| Jan 14, 2026 | 238.35 | 238.35 | 238.35 | 238.35 | 238.35 | 1.99% | 3 |
| Jan 13, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | 1.99% | 2 |
| Jan 12, 2026 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | 1.98% | 1 |
| Jan 9, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 2.00% | 5 |
| Jan 8, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 1.99% | 1 |
| Jan 7, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.98% | 4 |
| Jan 6, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 2.00% | 1 |
| Jan 5, 2026 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | 1.99% | 1 |
| Jan 2, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 1.98% | 2 |
| Jan 1, 2026 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | 1.99% | 1 |
| Dec 31, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 1.98% | 1 |
| Dec 30, 2025 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 1.99% | 1 |
| Dec 29, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 1.98% | 1 |
| Dec 26, 2025 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | 1.99% | 1 |
| Dec 24, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | 1.97% | 1 |
| Dec 23, 2025 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | 1.98% | 50 |
| Dec 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.99% | 23 |
| Dec 17, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 1.97% | 27 |
| Dec 16, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 1.98% | 1 |
| Dec 15, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 1.99% | 1 |
| Dec 12, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 2.00% | 1 |
| Dec 11, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 1.97% | 1 |
| Dec 10, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 1.98% | 100 |
| Dec 9, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | 1.98% | 1 |
| Dec 8, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 1.99% | 1 |
| Dec 5, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 1.99% | 50 |
| Dec 4, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 2.00% | 1 |
| Dec 3, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 1.96% | 4 |
| Dec 2, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 1.97% | 18 |
| Dec 1, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 1.98% | 1 |
| Nov 28, 2025 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | 2.00% | 1 |
| Nov 27, 2025 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | 2.00% | 1 |
| Nov 26, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 2.00% | 50 |
| Nov 25, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | 2.00% | 1 |
| Nov 24, 2025 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 2.00% | 100 |
| Nov 21, 2025 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | 1.99% | 1 |
| Nov 20, 2025 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | 2.00% | 1 |
| Nov 19, 2025 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | 1.99% | 1 |
| Nov 18, 2025 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | 2.00% | 1 |
| Nov 17, 2025 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | 1.99% | 1 |
| Nov 14, 2025 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | 1.99% | 1 |
| Nov 13, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 1.99% | 1 |
| Nov 12, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | 2.00% | 1 |
| Nov 11, 2025 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | 2.00% | 1 |