SM Auto Stamping Limited (BOM:543065)
India · Delayed Price · Currency is INR 17.25
-0.54 (-3.04%)
At close: Mar 30, 2026
SM Auto Stamping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 17.25 | 17.47 | 17.25 | 17.25 | 17.25 | -3.04% | 10,000 |
| Mar 27, 2026 | 15.30 | 17.80 | 15.30 | 17.79 | 17.79 | -2.25% | 14,000 |
| Mar 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -11.22% | 6,000 |
| Mar 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 19.12% | 4,000 |
| Mar 10, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -5.07% | 2,000 |
| Mar 9, 2026 | 17.67 | 18.15 | 15.05 | 18.13 | 18.13 | 2.66% | 18,000 |
| Mar 6, 2026 | 17.56 | 17.66 | 17.56 | 17.66 | 17.66 | 0.74% | 14,000 |
| Mar 4, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -18.47% | 2,000 |
| Feb 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | 2,000 |
| Feb 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50,000 |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.50% | 2,000 |
| Feb 10, 2026 | 22.50 | 22.95 | 22.50 | 22.95 | 22.95 | 0.53% | 6,000 |
| Feb 9, 2026 | 19.67 | 22.94 | 19.67 | 22.83 | 22.83 | 16.07% | 22,000 |
| Feb 4, 2026 | 19.25 | 20.50 | 19.25 | 19.67 | 19.67 | -14.44% | 6,000 |
| Jan 9, 2026 | 21.05 | 22.99 | 21.05 | 22.99 | 22.99 | -1.03% | 4,000 |
| Dec 31, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -5.18% | 2,000 |
| Dec 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | 2,000 |
| Dec 22, 2025 | 24.61 | 25.39 | 24.60 | 24.80 | 24.80 | -1.39% | 8,000 |
| Dec 19, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.14% | 2,000 |
| Dec 18, 2025 | 25.73 | 25.73 | 25.15 | 25.44 | 25.44 | -9.14% | 4,000 |
| Dec 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| Dec 12, 2025 | 27.99 | 28.00 | 27.99 | 28.00 | 28.00 | 6.46% | 4,000 |
| Dec 5, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -6.07% | 2,000 |
| Nov 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| Nov 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,000 |
| Nov 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -7.76% | 2,000 |
| Nov 13, 2025 | 29.18 | 31.44 | 29.18 | 31.44 | 31.44 | 11.57% | 4,000 |
| Nov 12, 2025 | 27.00 | 28.18 | 27.00 | 28.18 | 28.18 | -11.24% | 4,000 |
| Nov 11, 2025 | 31.98 | 31.98 | 31.75 | 31.75 | 31.75 | -0.72% | 4,000 |
| Nov 10, 2025 | 31.98 | 31.98 | 29.00 | 31.98 | 31.98 | 11.12% | 12,000 |
| Nov 4, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -3.87% | 2,000 |
| Nov 3, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | 4,000 |
| Oct 29, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.84% | 2,000 |