SMT Engineering Limited (BOM:538563)
India · Delayed Price · Currency is INR 422.25
+16.25 (4.00%)
At close: Jun 23, 2026
SMT Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 440.00 | 440.00 | 399.00 | 429.95 | 429.95 | 2.37% | 695 |
| Jun 12, 2026 | 380.95 | 420.00 | 380.95 | 420.00 | 420.00 | 4.74% | 930 |
| Jun 11, 2026 | 400.95 | 401.00 | 400.95 | 401.00 | 401.00 | -4.99% | 1,562 |
| Jun 10, 2026 | 453.15 | 453.15 | 422.05 | 422.05 | 422.05 | -5.00% | 115 |
| Jun 9, 2026 | 467.95 | 467.95 | 423.70 | 444.25 | 444.25 | -0.38% | 587 |
| Jun 8, 2026 | 449.95 | 449.95 | 407.40 | 445.95 | 445.95 | 4.00% | 1,097 |
| Jun 5, 2026 | 412.55 | 428.85 | 408.45 | 428.80 | 428.80 | 4.98% | 562 |
| Jun 4, 2026 | 407.95 | 408.45 | 407.95 | 408.45 | 408.45 | 5.00% | 287 |
| Jun 3, 2026 | 404.00 | 405.70 | 388.60 | 389.00 | 389.00 | 0.67% | 1,255 |
| Jun 2, 2026 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | 5.00% | 538 |
| Jun 1, 2026 | 368.75 | 368.75 | 368.00 | 368.00 | 368.00 | 4.78% | 3,502 |
| May 29, 2026 | 351.10 | 365.00 | 351.10 | 351.20 | 351.20 | -4.97% | 210 |
| May 27, 2026 | 369.55 | 372.00 | 369.55 | 369.55 | 369.55 | -5.00% | 58 |
| May 26, 2026 | 389.00 | 389.00 | 387.10 | 389.00 | 389.00 | - | 75 |
| May 25, 2026 | 391.05 | 391.05 | 389.00 | 389.00 | 389.00 | -1.02% | 24 |
| May 22, 2026 | 395.95 | 396.00 | 393.00 | 393.00 | 393.00 | -0.25% | 17 |
| May 21, 2026 | 404.90 | 404.90 | 394.00 | 394.00 | 394.00 | 2.17% | 49 |
| May 20, 2026 | 369.65 | 386.00 | 349.50 | 385.65 | 385.65 | 4.84% | 99 |
| May 19, 2026 | 349.50 | 367.85 | 349.50 | 367.85 | 367.85 | - | 109 |
| May 18, 2026 | 406.55 | 406.55 | 367.85 | 367.85 | 367.85 | -5.00% | 50 |
| May 15, 2026 | 411.60 | 411.60 | 387.20 | 387.20 | 387.20 | -4.99% | 215 |
| May 14, 2026 | 407.55 | 407.55 | 407.55 | 407.55 | 407.55 | -5.00% | 130 |
| May 13, 2026 | 430.00 | 430.00 | 429.00 | 429.00 | 429.00 | - | 30 |
| 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 |