Smartworks Coworking Spaces Limited (BOM:544447)
India · Delayed Price · Currency is INR 530.60
-7.00 (-1.30%)
At close: Sep 11, 2026
BOM:544447 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 526.85 | 539.65 | 522.05 | 530.60 | 530.60 | -1.30% | 2,684 |
| Sep 10, 2026 | 547.15 | 547.20 | 531.80 | 537.60 | 537.60 | -1.72% | 1,131 |
| Sep 9, 2026 | 548.45 | 556.00 | 542.55 | 547.00 | 547.00 | -1.26% | 2,705 |
| Sep 8, 2026 | 532.55 | 554.50 | 532.55 | 554.00 | 554.00 | 2.86% | 4,106 |
| Sep 7, 2026 | 541.75 | 543.00 | 534.85 | 538.60 | 538.60 | -0.80% | 2,513 |
| Sep 4, 2026 | 536.50 | 548.00 | 535.95 | 542.95 | 542.95 | 1.90% | 2,648 |
| Sep 3, 2026 | 530.35 | 534.10 | 529.75 | 532.85 | 532.85 | 1.23% | 681 |
| Sep 2, 2026 | 524.65 | 529.90 | 521.70 | 526.40 | 526.40 | 0.21% | 1,600 |
| Sep 1, 2026 | 546.60 | 546.60 | 524.60 | 525.30 | 525.30 | -2.72% | 369,773 |
| Aug 31, 2026 | 536.30 | 545.90 | 532.05 | 540.00 | 540.00 | 0.06% | 1,033 |
| Aug 28, 2026 | 538.75 | 540.70 | 533.65 | 539.65 | 539.65 | -0.12% | 990 |
| Aug 27, 2026 | 542.00 | 543.75 | 532.30 | 540.30 | 540.30 | -0.31% | 4,871 |
| Aug 26, 2026 | 540.90 | 548.90 | 538.70 | 542.00 | 542.00 | 0.36% | 1,558 |
| Aug 25, 2026 | 547.90 | 565.40 | 535.00 | 540.05 | 540.05 | -1.95% | 6,983 |
| Aug 24, 2026 | 542.65 | 554.75 | 524.85 | 550.80 | 550.80 | 5.37% | 10,700 |
| Aug 21, 2026 | 515.00 | 527.00 | 512.20 | 522.75 | 522.75 | 2.16% | 5,422 |
| Aug 20, 2026 | 501.35 | 516.80 | 500.70 | 511.70 | 511.70 | 2.20% | 5,725 |
| Aug 19, 2026 | 502.05 | 506.80 | 499.25 | 500.70 | 500.70 | -1.37% | 959 |
| Aug 18, 2026 | 495.10 | 515.00 | 492.55 | 507.65 | 507.65 | 2.55% | 6,230 |
| Aug 17, 2026 | 493.40 | 499.45 | 487.85 | 495.05 | 495.05 | 1.38% | 5,018 |
| Aug 14, 2026 | 494.95 | 497.05 | 486.55 | 488.30 | 488.30 | -0.33% | 2,603 |
| Aug 13, 2026 | 487.10 | 493.40 | 484.60 | 489.90 | 489.90 | 0.52% | 1,627 |
| Aug 12, 2026 | 496.80 | 496.80 | 470.70 | 487.35 | 487.35 | 2.11% | 3,303 |
| Aug 11, 2026 | 479.65 | 481.00 | 472.55 | 477.30 | 477.30 | -0.69% | 2,339 |
| Aug 10, 2026 | 484.50 | 502.85 | 479.65 | 480.60 | 480.60 | -1.35% | 8,186 |
| Aug 7, 2026 | 483.70 | 492.90 | 480.80 | 487.20 | 487.20 | 0.91% | 2,259 |
| Aug 6, 2026 | 473.05 | 497.80 | 473.05 | 482.80 | 482.80 | 2.23% | 6,952 |
| Aug 5, 2026 | 476.80 | 479.20 | 471.95 | 472.25 | 472.25 | -0.58% | 1,124 |
| Aug 4, 2026 | 481.85 | 482.30 | 474.15 | 475.00 | 475.00 | -1.12% | 30,901 |
| Aug 3, 2026 | 481.30 | 488.00 | 467.65 | 480.40 | 480.40 | 2.21% | 1,012 |
| Jul 31, 2026 | 471.80 | 476.15 | 464.30 | 470.00 | 470.00 | -0.38% | 9,179 |
| Jul 30, 2026 | 475.95 | 484.60 | 464.15 | 471.80 | 471.80 | -1.91% | 6,021 |
| Jul 29, 2026 | 486.45 | 486.45 | 478.00 | 481.00 | 481.00 | 0.79% | 963 |
| Jul 28, 2026 | 488.00 | 494.80 | 476.10 | 477.25 | 477.25 | -1.59% | 10,507 |
| Jul 27, 2026 | 484.95 | 485.35 | 478.00 | 484.95 | 484.95 | 0.56% | 1,817 |
| Jul 24, 2026 | 485.10 | 485.10 | 471.50 | 482.25 | 482.25 | 0.48% | 2,522 |
| Jul 23, 2026 | 497.95 | 502.80 | 478.00 | 479.95 | 479.95 | -1.88% | 12,427 |
| Jul 22, 2026 | 509.35 | 515.00 | 479.75 | 489.15 | 489.15 | -2.04% | 49,540 |
| Jul 21, 2026 | 490.95 | 511.40 | 485.95 | 499.35 | 499.35 | 2.92% | 5,801 |
| Jul 20, 2026 | 463.75 | 489.75 | 454.00 | 485.20 | 485.20 | 6.83% | 4,588 |
| Jul 17, 2026 | 463.00 | 465.10 | 453.95 | 454.20 | 454.20 | -1.93% | 702 |
| Jul 16, 2026 | 470.05 | 470.05 | 462.05 | 463.15 | 463.15 | -0.52% | 3,631 |
| Jul 15, 2026 | 468.15 | 470.25 | 459.35 | 465.55 | 465.55 | -1.30% | 569 |
| Jul 14, 2026 | 476.00 | 476.30 | 467.35 | 471.70 | 471.70 | -0.21% | 6,787 |
| Jul 13, 2026 | 465.05 | 477.35 | 465.05 | 472.70 | 472.70 | 1.03% | 2,048 |
| Jul 10, 2026 | 463.00 | 473.65 | 462.80 | 467.90 | 467.90 | 2.44% | 1,511 |
| Jul 9, 2026 | 448.10 | 458.75 | 448.10 | 456.75 | 456.75 | 1.08% | 1,249 |
| Jul 8, 2026 | 465.30 | 466.60 | 450.35 | 451.85 | 451.85 | -2.66% | 1,701 |
| Jul 7, 2026 | 478.60 | 483.00 | 460.70 | 464.20 | 464.20 | -1.41% | 6,850 |
| Jul 6, 2026 | 474.30 | 478.80 | 469.65 | 470.85 | 470.85 | -0.72% | 595 |