Smartworks Coworking Spaces Limited (BOM:544447)
India · Delayed Price · Currency is INR 459.90
-0.85 (-0.18%)
At close: Feb 13, 2026
BOM:544447 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 391.00 | 466.25 | 391.00 | 459.90 | 459.90 | -0.18% | 4,547 |
| Feb 12, 2026 | 471.35 | 472.35 | 454.20 | 460.75 | 460.75 | -2.71% | 3,584 |
| Feb 11, 2026 | 470.00 | 475.60 | 466.05 | 473.60 | 473.60 | 1.42% | 2,034 |
| Feb 10, 2026 | 465.25 | 476.40 | 464.70 | 466.95 | 466.95 | 0.37% | 2,136 |
| Feb 9, 2026 | 450.05 | 467.85 | 450.05 | 465.25 | 465.25 | 2.21% | 1,165 |
| Feb 6, 2026 | 449.50 | 463.00 | 447.05 | 455.20 | 455.20 | 0.67% | 257 |
| Feb 5, 2026 | 454.95 | 459.15 | 442.05 | 452.15 | 452.15 | -1.63% | 836 |
| Feb 4, 2026 | 456.95 | 465.45 | 452.65 | 459.65 | 459.65 | -0.98% | 1,820 |
| Feb 3, 2026 | 456.60 | 465.45 | 443.05 | 464.20 | 464.20 | 4.61% | 1,324 |
| Feb 2, 2026 | 448.05 | 451.15 | 440.60 | 443.75 | 443.75 | -2.31% | 3,326 |
| Feb 1, 2026 | 460.90 | 460.90 | 449.45 | 454.25 | 454.25 | -1.44% | 4,341 |
| Jan 30, 2026 | 449.45 | 466.15 | 447.90 | 460.90 | 460.90 | 1.21% | 1,332 |
| Jan 29, 2026 | 440.80 | 458.55 | 440.10 | 455.40 | 455.40 | 2.75% | 2,526 |
| Jan 28, 2026 | 442.75 | 449.00 | 440.05 | 443.20 | 443.20 | 0.41% | 1,506 |
| Jan 27, 2026 | 432.55 | 446.65 | 429.90 | 441.40 | 441.40 | 0.71% | 2,963 |
| Jan 23, 2026 | 441.45 | 441.45 | 431.00 | 438.30 | 438.30 | 0.02% | 2,638 |
| Jan 22, 2026 | 433.05 | 447.50 | 433.05 | 438.20 | 438.20 | -1.33% | 2,144 |
| Jan 21, 2026 | 443.50 | 445.70 | 432.00 | 444.10 | 444.10 | -0.40% | 1,682 |
| Jan 20, 2026 | 444.05 | 450.00 | 442.55 | 445.90 | 445.90 | 0.53% | 1,860 |
| Jan 19, 2026 | 464.90 | 471.00 | 436.75 | 443.55 | 443.55 | -4.09% | 6,159 |
| Jan 16, 2026 | 473.10 | 475.30 | 448.95 | 462.45 | 462.45 | -3.48% | 15,463 |
| Jan 14, 2026 | 479.00 | 484.70 | 467.05 | 479.10 | 479.10 | 1.13% | 3,091 |
| Jan 13, 2026 | 456.00 | 480.95 | 453.95 | 473.75 | 473.75 | 3.74% | 7,168 |
| Jan 12, 2026 | 464.65 | 471.20 | 444.55 | 456.65 | 456.65 | -1.23% | 1,748 |
| Jan 9, 2026 | 458.00 | 476.20 | 458.00 | 462.35 | 462.35 | -1.88% | 396 |
| Jan 8, 2026 | 490.30 | 490.30 | 468.60 | 471.20 | 471.20 | -2.85% | 424 |
| Jan 7, 2026 | 491.05 | 494.75 | 484.50 | 485.00 | 485.00 | -2.10% | 575 |
| Jan 6, 2026 | 500.75 | 507.20 | 490.10 | 495.40 | 495.40 | -1.53% | 288 |
| Jan 5, 2026 | 502.00 | 507.95 | 486.00 | 503.10 | 503.10 | -0.79% | 3,260 |
| Jan 2, 2026 | 520.15 | 529.00 | 504.15 | 507.10 | 507.10 | 0.23% | 7,721 |
| Jan 1, 2026 | 506.30 | 512.95 | 490.00 | 505.95 | 505.95 | 1.88% | 4,922 |
| Dec 31, 2025 | 497.00 | 502.50 | 464.65 | 496.60 | 496.60 | 4.23% | 11,337 |
| Dec 30, 2025 | 473.00 | 477.80 | 461.90 | 476.45 | 476.45 | 0.76% | 1,055 |
| Dec 29, 2025 | 465.30 | 474.65 | 456.00 | 472.85 | 472.85 | 0.83% | 921 |
| Dec 26, 2025 | 465.55 | 475.00 | 459.55 | 468.95 | 468.95 | -0.27% | 900 |
| Dec 24, 2025 | 465.40 | 474.00 | 461.95 | 470.20 | 470.20 | 1.47% | 1,137 |
| Dec 23, 2025 | 466.05 | 468.80 | 459.90 | 463.40 | 463.40 | -0.49% | 773 |
| Dec 22, 2025 | 468.80 | 471.85 | 465.10 | 465.70 | 465.70 | -0.06% | 1,466 |
| Dec 19, 2025 | 460.15 | 467.00 | 460.15 | 466.00 | 466.00 | 1.27% | 1,792 |
| Dec 18, 2025 | 467.95 | 472.55 | 458.60 | 460.15 | 460.15 | -3.37% | 3,478 |
| Dec 17, 2025 | 471.00 | 478.40 | 470.80 | 476.20 | 476.20 | 0.34% | 440 |
| Dec 16, 2025 | 482.15 | 482.15 | 469.80 | 474.60 | 474.60 | -0.58% | 1,445 |
| Dec 15, 2025 | 465.00 | 481.50 | 463.65 | 477.35 | 477.35 | 1.11% | 1,267 |
| Dec 12, 2025 | 455.30 | 477.75 | 453.45 | 472.10 | 472.10 | 4.04% | 1,435 |
| Dec 11, 2025 | 441.95 | 456.50 | 437.85 | 453.75 | 453.75 | 1.31% | 17,425 |
| Dec 10, 2025 | 447.70 | 454.55 | 440.05 | 447.90 | 447.90 | 0.81% | 1,601 |
| Dec 9, 2025 | 434.00 | 449.25 | 423.55 | 444.30 | 444.30 | 1.58% | 4,047 |
| Dec 8, 2025 | 464.95 | 464.95 | 431.05 | 437.40 | 437.40 | -2.02% | 2,571 |
| Dec 5, 2025 | 454.00 | 458.40 | 441.70 | 446.40 | 446.40 | -1.17% | 2,074 |
| Dec 4, 2025 | 460.55 | 460.55 | 440.40 | 451.70 | 451.70 | -0.59% | 4,191 |