SMT Engineering Limited (BOM:538563)
India · Delayed Price · Currency is INR 429.00
-22.35 (-4.95%)
At close: May 12, 2026
SMT Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 428.80 | 442.35 | 428.80 | 429.00 | 429.00 | -4.95% | 695 |
| May 11, 2026 | 467.00 | 467.00 | 445.95 | 451.35 | 451.35 | 1.21% | 454 |
| May 8, 2026 | 407.00 | 449.00 | 406.65 | 445.95 | 445.95 | 4.18% | 94 |
| May 7, 2026 | 450.55 | 450.55 | 428.05 | 428.05 | 428.05 | -4.99% | 318 |
| May 6, 2026 | 474.00 | 474.00 | 450.55 | 450.55 | 450.55 | -5.00% | 332 |
| May 5, 2026 | 480.00 | 488.25 | 474.00 | 474.25 | 474.25 | 1.99% | 107 |
| May 4, 2026 | 478.00 | 479.40 | 465.00 | 465.00 | 465.00 | -1.06% | 122 |
| Apr 30, 2026 | 477.00 | 477.00 | 444.00 | 470.00 | 470.00 | 2.84% | 110 |
| Apr 29, 2026 | 464.00 | 464.00 | 455.00 | 457.00 | 457.00 | -0.54% | 22 |
| Apr 28, 2026 | 439.80 | 464.10 | 439.80 | 459.50 | 459.50 | 3.96% | 76 |
| Apr 27, 2026 | 465.00 | 465.00 | 442.00 | 442.00 | 442.00 | -0.23% | 81 |
| Apr 24, 2026 | 447.90 | 447.90 | 443.00 | 443.00 | 443.00 | -1.59% | 449 |
| Apr 23, 2026 | 466.20 | 479.00 | 450.00 | 450.15 | 450.15 | -2.14% | 159 |
| Apr 22, 2026 | 466.00 | 466.00 | 459.00 | 460.00 | 460.00 | 3.60% | 226 |
| Apr 21, 2026 | 446.50 | 446.50 | 444.00 | 444.00 | 444.00 | 4.41% | 665 |
| Apr 20, 2026 | 409.05 | 425.25 | 409.05 | 425.25 | 425.25 | 5.00% | 42 |
| Apr 17, 2026 | 422.90 | 422.90 | 405.00 | 405.00 | 405.00 | -4.71% | 54 |
| Apr 16, 2026 | 405.00 | 425.00 | 396.90 | 425.00 | 425.00 | 4.94% | 86 |
| Apr 15, 2026 | 403.00 | 405.00 | 403.00 | 405.00 | 405.00 | - | 38 |
| Apr 13, 2026 | 410.00 | 410.00 | 391.90 | 405.00 | 405.00 | -1.81% | 3,216 |
| Apr 10, 2026 | 375.15 | 414.55 | 375.15 | 412.45 | 412.45 | 4.46% | 360 |
| Apr 9, 2026 | 422.00 | 422.00 | 394.85 | 394.85 | 394.85 | -4.99% | 430 |
| Apr 8, 2026 | 405.00 | 419.40 | 405.00 | 415.60 | 415.60 | 3.13% | 149 |
| Apr 7, 2026 | 402.40 | 440.00 | 402.40 | 403.00 | 403.00 | -4.85% | 914 |
| Apr 6, 2026 | 445.80 | 445.80 | 423.55 | 423.55 | 423.55 | -4.99% | 435 |
| Apr 2, 2026 | 406.15 | 448.80 | 406.15 | 445.80 | 445.80 | 4.28% | 1,727 |
| Apr 1, 2026 | 389.00 | 429.60 | 388.70 | 427.50 | 427.50 | 4.48% | 917 |
| 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 |