SMT Engineering Limited (BOM:538563)
India · Delayed Price · Currency is INR 448.35
+8.75 (1.99%)
At close: Mar 6, 2026
SMT Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |