Smartworks Coworking Spaces Limited (BOM:544447)
India · Delayed Price · Currency is INR 522.75
+11.05 (2.16%)
At close: Aug 21, 2026
BOM:544447 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 495.90 | 495.90 | 472.15 | 474.25 | 474.25 | -0.99% | 1,309 |
| Jul 2, 2026 | 494.55 | 494.55 | 477.30 | 479.00 | 479.00 | -2.69% | 5,502 |
| Jul 1, 2026 | 494.25 | 511.45 | 484.90 | 492.25 | 492.25 | 1.39% | 4,302 |
| Jun 30, 2026 | 493.00 | 493.00 | 477.95 | 485.50 | 485.50 | -0.60% | 2,396 |
| Jun 29, 2026 | 494.55 | 497.00 | 475.10 | 488.45 | 488.45 | -0.15% | 2,682 |
| Jun 25, 2026 | 475.95 | 493.55 | 475.95 | 489.20 | 489.20 | 1.76% | 7,926 |
| Jun 24, 2026 | 466.00 | 487.50 | 466.00 | 480.75 | 480.75 | 1.92% | 4,880 |
| Jun 23, 2026 | 470.25 | 473.60 | 462.05 | 471.70 | 471.70 | 0.40% | 1,268 |
| Jun 22, 2026 | 469.85 | 472.00 | 463.25 | 469.80 | 469.80 | 1.46% | 1,052 |
| Jun 19, 2026 | 476.30 | 476.30 | 461.30 | 463.05 | 463.05 | -1.71% | 4,043 |
| Jun 18, 2026 | 469.50 | 495.05 | 467.45 | 471.10 | 471.10 | - | 4,341 |
| Jun 17, 2026 | 490.00 | 491.95 | 460.50 | 471.10 | 471.10 | -1.94% | 6,310 |
| Jun 16, 2026 | 472.00 | 491.95 | 469.15 | 480.40 | 480.40 | 2.09% | 13,542 |
| Jun 15, 2026 | 460.00 | 472.45 | 446.85 | 470.55 | 470.55 | 5.03% | 5,077 |
| Jun 12, 2026 | 447.40 | 450.05 | 438.35 | 448.00 | 448.00 | 1.01% | 1,443 |