SMT Engineering Limited (BOM:538563)
India · Delayed Price · Currency is INR 409.15
-5.85 (-1.41%)
At close: Mar 30, 2026
SMT Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 435.75 | 435.75 | 395.00 | 409.15 | 409.15 | -1.41% | 56,427 |
| Mar 27, 2026 | 398.80 | 415.00 | 398.80 | 415.00 | 415.00 | 1.99% | 3,604 |
| Mar 25, 2026 | 406.70 | 406.90 | 406.70 | 406.90 | 406.90 | -1.95% | 25 |
| Mar 24, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -2.00% | 125 |
| Mar 23, 2026 | 423.45 | 423.45 | 423.45 | 423.45 | 423.45 | -1.99% | 13 |
| Mar 20, 2026 | 432.05 | 432.05 | 432.05 | 432.05 | 432.05 | -2.00% | 20 |
| Mar 19, 2026 | 440.85 | 440.85 | 440.85 | 440.85 | 440.85 | -1.99% | 8 |
| Mar 18, 2026 | 447.60 | 449.80 | 447.60 | 449.80 | 449.80 | -1.51% | 80 |
| Mar 17, 2026 | 468.10 | 468.10 | 456.70 | 456.70 | 456.70 | -2.00% | 427 |
| Mar 16, 2026 | 466.00 | 468.00 | 466.00 | 466.00 | 466.00 | -2.00% | 118 |
| Mar 13, 2026 | 494.85 | 494.85 | 475.50 | 475.50 | 475.50 | -2.00% | 2,920 |
| Mar 12, 2026 | 485.20 | 485.20 | 485.20 | 485.20 | 485.20 | 2.00% | 102 |
| Mar 11, 2026 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | 1.99% | 101 |
| Mar 10, 2026 | 466.40 | 466.40 | 466.40 | 466.40 | 466.40 | 1.99% | 450 |
| Mar 9, 2026 | 457.30 | 457.30 | 457.30 | 457.30 | 457.30 | 2.00% | 950 |
| Mar 6, 2026 | 448.35 | 448.35 | 448.35 | 448.35 | 448.35 | 1.99% | 50 |
| Mar 5, 2026 | 439.60 | 439.60 | 439.60 | 439.60 | 439.60 | 2.00% | 1,379 |
| Mar 2, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 2.00% | 4 |
| Feb 27, 2026 | 422.55 | 422.55 | 422.55 | 422.55 | 422.55 | 1.99% | 4 |
| Feb 26, 2026 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | 1.99% | 2,037 |
| Feb 25, 2026 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | 2.00% | 1 |
| Feb 24, 2026 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | 2.00% | 1 |
| Feb 23, 2026 | 390.45 | 390.45 | 390.45 | 390.45 | 390.45 | 2.00% | 1 |
| Feb 20, 2026 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | 2.00% | 1 |
| Feb 19, 2026 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | 2.00% | 448 |
| Feb 18, 2026 | 367.95 | 367.95 | 367.95 | 367.95 | 367.95 | 2.00% | 22,100 |
| Feb 17, 2026 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | 1.99% | 119 |
| Feb 16, 2026 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | 1.99% | 4,629 |
| Feb 13, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 2.00% | 5 |
| Feb 12, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.99% | 50 |
| Feb 11, 2026 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | 1.99% | 1 |
| Feb 10, 2026 | 326.85 | 326.85 | 326.85 | 326.85 | 326.85 | 2.00% | 1 |
| Feb 9, 2026 | 320.45 | 320.45 | 320.45 | 320.45 | 320.45 | 1.99% | 25 |
| Feb 6, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | 2.00% | 1 |
| Feb 5, 2026 | 308.05 | 308.05 | 308.05 | 308.05 | 308.05 | 1.99% | 200 |
| Feb 3, 2026 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | 1.99% | 201 |
| Feb 2, 2026 | 296.15 | 296.15 | 296.15 | 296.15 | 296.15 | 2.00% | 150 |
| Jan 30, 2026 | 290.35 | 290.35 | 290.35 | 290.35 | 290.35 | 1.98% | 1 |
| Jan 29, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 1.99% | 1 |
| Jan 28, 2026 | 279.15 | 279.15 | 279.15 | 279.15 | 279.15 | 1.99% | 1 |
| Jan 27, 2026 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | 1.99% | 1 |
| 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 |