SMT Engineering Limited (BOM:538563)
India · Delayed Price · Currency is INR 344.75
+13.40 (4.04%)
At close: Sep 11, 2026
SMT Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 331.00 | 347.70 | 331.00 | 344.75 | 344.75 | 4.04% | 300 |
| Sep 10, 2026 | 333.00 | 333.00 | 329.00 | 331.35 | 331.35 | -0.50% | 61 |
| Sep 9, 2026 | 339.05 | 339.05 | 320.00 | 333.00 | 333.00 | 1.77% | 308 |
| Sep 8, 2026 | 340.00 | 357.30 | 323.95 | 327.20 | 327.20 | -4.05% | 1,089 |
| Sep 7, 2026 | 370.00 | 370.00 | 341.00 | 341.00 | 341.00 | -4.99% | 2,699 |
| Sep 4, 2026 | 349.60 | 360.00 | 348.65 | 358.90 | 358.90 | -2.21% | 3,579 |
| Sep 3, 2026 | 385.00 | 389.80 | 366.35 | 367.00 | 367.00 | -4.82% | 1,716 |
| Sep 2, 2026 | 373.90 | 389.30 | 356.70 | 385.60 | 385.60 | 2.85% | 1,292 |
| Sep 1, 2026 | 381.00 | 381.00 | 360.15 | 374.90 | 374.90 | -1.11% | 1,924 |
| Aug 31, 2026 | 381.00 | 381.00 | 374.90 | 379.10 | 379.10 | 4.39% | 754 |
| Aug 28, 2026 | 380.00 | 399.00 | 362.00 | 363.15 | 363.15 | -4.43% | 2,252 |
| Aug 27, 2026 | 366.00 | 383.00 | 366.00 | 380.00 | 380.00 | 2.87% | 903 |
| Aug 26, 2026 | 355.05 | 379.80 | 343.90 | 369.40 | 369.40 | 2.06% | 837 |
| 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 |