SMT Engineering Limited (BOM:538563)
India · Delayed Price · Currency is INR 272.30
-14.25 (-4.97%)
At close: Oct 27, 2026
SMT Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 299.00 | 299.00 | 272.25 | 272.30 | 272.30 | -4.97% | 230 |
| Oct 26, 2026 | 298.95 | 299.00 | 286.55 | 286.55 | 286.55 | 0.54% | 62 |
| Oct 23, 2026 | 300.00 | 300.00 | 285.00 | 285.00 | 285.00 | -5.00% | 447 |
| Oct 22, 2026 | 299.90 | 300.00 | 298.45 | 300.00 | 300.00 | 1.87% | 120 |
| Oct 21, 2026 | 298.00 | 305.00 | 284.00 | 294.50 | 294.50 | -1.17% | 147 |
| Oct 19, 2026 | 295.60 | 310.35 | 291.00 | 298.00 | 298.00 | 0.81% | 4,787 |
| Oct 16, 2026 | 303.50 | 303.50 | 280.20 | 295.60 | 295.60 | 0.24% | 11 |
| Oct 15, 2026 | 307.90 | 307.90 | 290.00 | 294.90 | 294.90 | 0.46% | 9,875 |
| Oct 14, 2026 | 298.00 | 298.00 | 285.50 | 293.55 | 293.55 | 1.22% | 399 |
| Oct 13, 2026 | 293.00 | 293.00 | 279.15 | 290.00 | 290.00 | -1.29% | 186 |
| Oct 12, 2026 | 302.30 | 302.30 | 293.05 | 293.80 | 293.80 | -4.75% | 209 |
| Oct 9, 2026 | 316.95 | 316.95 | 305.00 | 308.45 | 308.45 | 0.10% | 13 |
| Oct 8, 2026 | 339.95 | 339.95 | 307.75 | 308.15 | 308.15 | -4.86% | 911 |
| Oct 7, 2026 | 334.10 | 334.10 | 323.90 | 323.90 | 323.90 | -4.99% | 261 |
| Oct 6, 2026 | 344.20 | 344.20 | 340.90 | 340.90 | 340.90 | 0.13% | 20 |
| Oct 5, 2026 | 333.45 | 344.85 | 333.45 | 340.45 | 340.45 | 3.12% | 102 |
| Oct 1, 2026 | 331.80 | 331.80 | 325.00 | 330.15 | 330.15 | - | 106 |
| Sep 30, 2026 | 340.95 | 340.95 | 328.90 | 330.15 | 330.15 | 0.11% | 33 |
| Sep 29, 2026 | 330.10 | 344.95 | 329.80 | 329.80 | 329.80 | -5.00% | 56 |
| Sep 28, 2026 | 354.50 | 354.50 | 347.10 | 347.15 | 347.15 | 2.40% | 20 |
| Sep 25, 2026 | 327.00 | 339.85 | 327.00 | 339.00 | 339.00 | -0.29% | 66 |
| Sep 24, 2026 | 338.80 | 350.80 | 321.90 | 340.00 | 340.00 | 0.35% | 1,391 |
| Sep 23, 2026 | 326.95 | 339.90 | 320.45 | 338.80 | 338.80 | 3.62% | 46 |
| Sep 22, 2026 | 329.80 | 329.80 | 301.10 | 326.95 | 326.95 | 3.56% | 222 |
| Sep 21, 2026 | 316.10 | 346.80 | 315.70 | 315.70 | 315.70 | -5.00% | 984 |
| Sep 18, 2026 | 331.60 | 336.00 | 331.60 | 332.30 | 332.30 | -4.80% | 619 |
| Sep 17, 2026 | 348.95 | 365.50 | 348.95 | 349.05 | 349.05 | -4.97% | 188 |
| Sep 16, 2026 | 377.90 | 377.90 | 360.00 | 367.30 | 367.30 | 1.77% | 446 |
| Sep 15, 2026 | 346.00 | 361.95 | 337.20 | 360.90 | 360.90 | 4.68% | 4,137 |
| 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% | 331 |
| 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 |