SMT Engineering Limited (BOM:538563)
India · Delayed Price · Currency is INR 361.95
-5.80 (-1.58%)
At close: Aug 25, 2026
SMT Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 350.10 | 384.90 | 350.10 | 361.95 | 361.95 | -1.58% | 254 |
| Aug 24, 2026 | 400.80 | 400.80 | 363.05 | 367.75 | 367.75 | -3.77% | 955 |
| Aug 21, 2026 | 381.70 | 402.00 | 381.70 | 382.15 | 382.15 | -4.88% | 1,236 |
| Aug 20, 2026 | 438.30 | 439.00 | 399.50 | 401.75 | 401.75 | -4.46% | 757 |
| Aug 19, 2026 | 405.00 | 422.00 | 397.10 | 420.50 | 420.50 | 4.55% | 663 |
| Aug 18, 2026 | 385.20 | 402.45 | 364.15 | 402.20 | 402.20 | 4.93% | 1,583 |
| Aug 17, 2026 | 390.00 | 390.00 | 383.30 | 383.30 | 383.30 | -4.99% | 581 |
| Aug 14, 2026 | 423.95 | 423.95 | 403.45 | 403.45 | 403.45 | -4.99% | 2,753 |
| Aug 13, 2026 | 422.35 | 425.00 | 422.35 | 424.65 | 424.65 | -4.48% | 741 |
| Aug 12, 2026 | 467.80 | 467.80 | 444.55 | 444.55 | 444.55 | -4.99% | 203 |
| Aug 11, 2026 | 489.50 | 489.50 | 467.90 | 467.90 | 467.90 | -4.99% | 248 |
| Aug 10, 2026 | 503.00 | 503.95 | 468.45 | 492.50 | 492.50 | -0.12% | 616 |
| Aug 7, 2026 | 502.00 | 516.00 | 477.00 | 493.10 | 493.10 | 0.27% | 2,543 |
| Aug 6, 2026 | 491.50 | 491.75 | 458.00 | 491.75 | 491.75 | 5.00% | 750 |
| Aug 5, 2026 | 468.35 | 468.35 | 435.10 | 468.35 | 468.35 | 5.00% | 1,058 |
| Aug 4, 2026 | 439.20 | 448.80 | 436.20 | 446.05 | 446.05 | 4.35% | 1,072 |
| Aug 3, 2026 | 405.05 | 439.20 | 397.40 | 427.45 | 427.45 | 2.19% | 2,642 |
| Jul 31, 2026 | 416.20 | 460.00 | 416.20 | 418.30 | 418.30 | -4.52% | 7,118 |
| Jul 30, 2026 | 438.10 | 438.10 | 438.10 | 438.10 | 438.10 | -5.00% | 606 |
| Jul 29, 2026 | 461.15 | 461.15 | 461.15 | 461.15 | 461.15 | -5.00% | 547 |
| Jul 28, 2026 | 500.00 | 500.00 | 485.40 | 485.40 | 485.40 | -4.99% | 1,200 |
| Jul 27, 2026 | 510.90 | 510.90 | 510.90 | 510.90 | 510.90 | -4.99% | 624 |
| Jul 24, 2026 | 594.35 | 594.35 | 537.75 | 537.75 | 537.75 | -5.00% | 4,801 |
| Jul 23, 2026 | 566.05 | 566.05 | 566.05 | 566.05 | 566.05 | 5.00% | 411 |
| Jul 22, 2026 | 539.10 | 539.10 | 539.10 | 539.10 | 539.10 | 5.00% | 1,508 |
| Jul 21, 2026 | 500.00 | 513.45 | 500.00 | 513.45 | 513.45 | 5.00% | 309 |
| Jul 20, 2026 | 466.00 | 489.30 | 466.00 | 489.00 | 489.00 | 4.94% | 967 |
| Jul 17, 2026 | 466.00 | 466.00 | 458.00 | 466.00 | 466.00 | 4.99% | 736 |
| Jul 16, 2026 | 440.00 | 443.85 | 440.00 | 443.85 | 443.85 | 4.99% | 387 |
| Jul 15, 2026 | 450.00 | 450.00 | 422.00 | 422.75 | 422.75 | -4.76% | 119 |
| Jul 14, 2026 | 425.90 | 445.00 | 418.00 | 443.90 | 443.90 | 3.71% | 131 |
| Jul 13, 2026 | 418.10 | 439.00 | 418.10 | 428.00 | 428.00 | 2.37% | 392 |
| Jul 10, 2026 | 417.90 | 420.05 | 417.90 | 418.10 | 418.10 | -4.94% | 304 |
| Jul 9, 2026 | 450.00 | 450.00 | 423.00 | 439.85 | 439.85 | -1.14% | 268 |
| Jul 8, 2026 | 450.15 | 450.15 | 419.90 | 444.90 | 444.90 | 0.66% | 304 |
| Jul 7, 2026 | 423.30 | 442.00 | 401.00 | 442.00 | 442.00 | 4.94% | 339 |
| Jul 6, 2026 | 420.00 | 459.90 | 418.00 | 421.20 | 421.20 | -4.27% | 217 |
| Jul 3, 2026 | 439.00 | 440.00 | 435.00 | 440.00 | 440.00 | 3.02% | 235 |
| Jul 2, 2026 | 439.00 | 439.00 | 410.00 | 427.10 | 427.10 | -0.44% | 277 |
| Jul 1, 2026 | 442.05 | 442.05 | 424.00 | 429.00 | 429.00 | 1.90% | 288 |
| Jun 30, 2026 | 418.00 | 439.90 | 418.00 | 421.00 | 421.00 | 0.48% | 699 |
| Jun 29, 2026 | 444.70 | 444.70 | 418.00 | 419.00 | 419.00 | -1.07% | 195 |
| Jun 25, 2026 | 455.00 | 455.00 | 420.00 | 423.55 | 423.55 | -4.15% | 694 |
| Jun 24, 2026 | 443.00 | 443.00 | 403.00 | 441.90 | 441.90 | 4.65% | 657 |
| Jun 23, 2026 | 426.30 | 426.30 | 400.00 | 422.25 | 422.25 | 4.00% | 161 |
| Jun 22, 2026 | 388.90 | 406.00 | 387.00 | 406.00 | 406.00 | 4.91% | 144 |
| Jun 19, 2026 | 407.00 | 409.00 | 377.00 | 387.00 | 387.00 | -0.68% | 336 |
| Jun 18, 2026 | 388.00 | 407.55 | 387.20 | 389.65 | 389.65 | -4.39% | 288 |
| Jun 17, 2026 | 429.00 | 429.00 | 407.55 | 407.55 | 407.55 | -5.00% | 389 |
| Jun 16, 2026 | 430.00 | 430.00 | 420.00 | 429.00 | 429.00 | -0.22% | 122 |