SM Auto Stamping Limited (BOM:543065)
India · Delayed Price · Currency is INR 22.99
-0.24 (-1.03%)
At close: Jan 9, 2026
SM Auto Stamping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 10.78% | 4,000 |
| Sep 26, 2025 | 25.55 | 26.80 | 25.00 | 26.80 | 26.80 | -3.32% | 14,000 |
| Sep 24, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 2.67% | 2,000 |
| Sep 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 2,000 |
| Sep 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,000 |
| Sep 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,000 |
| Sep 12, 2025 | 27.51 | 27.51 | 27.50 | 27.50 | 27.50 | -4.01% | 8,000 |
| Sep 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.97% | 2,000 |
| Sep 10, 2025 | 27.49 | 28.93 | 27.49 | 28.93 | 28.93 | 6.36% | 8,000 |
| Sep 8, 2025 | 26.11 | 27.20 | 26.11 | 27.20 | 27.20 | -8.88% | 8,000 |
| Sep 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.30% | 2,000 |
| Sep 3, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 5.05% | 2,000 |
| Aug 22, 2025 | 28.00 | 28.50 | 27.00 | 28.50 | 28.50 | 1.79% | 6,000 |
| Aug 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | 4,000 |
| Aug 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.39% | 4,000 |
| Aug 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -6.35% | 4,000 |
| Aug 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.19% | 2,000 |
| Jul 23, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -8.52% | 2,000 |
| Jul 22, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 2,000 |
| Jul 18, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 2,000 |
| Jul 17, 2025 | 31.86 | 34.50 | 31.86 | 34.50 | 34.50 | 11.29% | 10,000 |
| Jul 16, 2025 | 30.00 | 32.85 | 30.00 | 31.00 | 31.00 | 4.91% | 8,000 |
| Jul 11, 2025 | 29.48 | 29.55 | 29.48 | 29.55 | 29.55 | 0.92% | 6,000 |
| Jul 9, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 3.06% | 2,000 |