Smartworks Coworking Spaces Limited (BOM:544447)
India · Delayed Price · Currency is INR 488.80
-16.95 (-3.35%)
At close: Oct 7, 2026
BOM:544447 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 504.80 | 505.00 | 487.65 | 488.80 | 488.80 | -3.35% | 2,082 |
| Oct 6, 2026 | 499.75 | 512.50 | 497.55 | 505.75 | 505.75 | 1.52% | 2,352 |
| Oct 5, 2026 | 507.35 | 512.05 | 496.30 | 498.20 | 498.20 | -2.28% | 1,302 |
| Oct 1, 2026 | 521.30 | 521.30 | 498.90 | 509.85 | 509.85 | -2.05% | 2,378 |
| Sep 30, 2026 | 525.05 | 536.15 | 513.55 | 520.50 | 520.50 | 1.26% | 6,157 |
| Sep 29, 2026 | 507.90 | 515.15 | 495.75 | 514.00 | 514.00 | 0.27% | 2,313 |
| Sep 28, 2026 | 522.20 | 522.20 | 509.00 | 512.60 | 512.60 | -3.44% | 930 |
| Sep 25, 2026 | 546.00 | 546.00 | 528.40 | 530.85 | 530.85 | -1.33% | 563 |
| Sep 24, 2026 | 537.10 | 541.45 | 535.95 | 538.00 | 538.00 | -0.89% | 1,314 |
| Sep 23, 2026 | 551.40 | 551.40 | 540.15 | 542.85 | 542.85 | 0.03% | 698 |
| Sep 22, 2026 | 543.70 | 556.75 | 540.05 | 542.70 | 542.70 | 0.02% | 2,089 |
| Sep 21, 2026 | 550.35 | 550.35 | 535.30 | 542.60 | 542.60 | -1.54% | 6,556 |
| Sep 18, 2026 | 524.95 | 560.80 | 521.00 | 551.10 | 551.10 | 6.02% | 4,392 |
| Sep 17, 2026 | 522.40 | 523.55 | 515.80 | 519.80 | 519.80 | -0.03% | 687 |
| Sep 16, 2026 | 522.90 | 525.15 | 506.00 | 519.95 | 519.95 | 0.17% | 4,512 |
| Sep 15, 2026 | 534.20 | 535.40 | 518.05 | 519.05 | 519.05 | -2.18% | 451 |
| 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% | 10,703 |
| 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 |