Smartworks Coworking Spaces Limited (BOM:544447)
India · Delayed Price · Currency is INR 441.60
+8.95 (2.07%)
At close: May 20, 2026
BOM:544447 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 425.15 | 447.00 | 422.55 | 441.60 | 441.60 | 2.07% | 2,267 |
| May 19, 2026 | 419.00 | 432.95 | 419.00 | 432.65 | 432.65 | 3.29% | 261 |
| May 18, 2026 | 438.40 | 438.40 | 417.15 | 418.85 | 418.85 | -5.17% | 904 |
| May 15, 2026 | 436.00 | 449.80 | 430.00 | 441.70 | 441.70 | 0.12% | 2,211 |
| May 14, 2026 | 448.15 | 452.60 | 435.50 | 441.15 | 441.15 | -0.71% | 2,299 |
| May 13, 2026 | 430.55 | 450.60 | 422.55 | 444.30 | 444.30 | 3.76% | 2,493 |
| May 12, 2026 | 451.00 | 457.00 | 426.50 | 428.20 | 428.20 | -6.01% | 17,894 |
| May 11, 2026 | 455.05 | 464.65 | 455.05 | 455.60 | 455.60 | -1.19% | 2,133 |
| May 8, 2026 | 459.50 | 478.00 | 454.50 | 461.10 | 461.10 | -0.03% | 8,331 |
| May 7, 2026 | 461.75 | 462.45 | 452.90 | 461.25 | 461.25 | 0.09% | 5,402 |
| May 6, 2026 | 464.10 | 464.10 | 454.00 | 460.85 | 460.85 | 1.29% | 142,823 |
| May 5, 2026 | 460.05 | 465.00 | 453.00 | 455.00 | 455.00 | -0.49% | 5,474 |
| May 4, 2026 | 433.90 | 468.80 | 429.35 | 457.25 | 457.25 | 5.38% | 20,795 |
| Apr 30, 2026 | 439.95 | 474.00 | 428.30 | 433.90 | 433.90 | -1.43% | 49,515 |
| Apr 29, 2026 | 428.50 | 442.80 | 424.05 | 440.20 | 440.20 | 3.89% | 4,778 |
| Apr 28, 2026 | 430.25 | 430.25 | 417.40 | 423.70 | 423.70 | -2.18% | 470 |
| Apr 27, 2026 | 429.25 | 434.10 | 428.00 | 433.15 | 433.15 | 1.59% | 1,454 |
| Apr 24, 2026 | 442.50 | 442.50 | 418.15 | 426.35 | 426.35 | -3.27% | 2,746 |
| Apr 23, 2026 | 438.95 | 446.65 | 436.00 | 440.75 | 440.75 | 0.18% | 1,905 |
| Apr 22, 2026 | 441.00 | 442.70 | 437.95 | 439.95 | 439.95 | -1.03% | 2,858 |
| Apr 21, 2026 | 445.90 | 454.80 | 441.00 | 444.55 | 444.55 | 0.76% | 3,877 |
| Apr 20, 2026 | 442.95 | 443.80 | 425.05 | 441.20 | 441.20 | 2.11% | 4,844 |
| Apr 17, 2026 | 425.00 | 433.85 | 417.50 | 432.10 | 432.10 | 2.64% | 2,162 |
| Apr 16, 2026 | 409.40 | 426.30 | 405.65 | 421.00 | 421.00 | 2.66% | 5,731 |
| Apr 15, 2026 | 399.00 | 414.95 | 399.00 | 410.10 | 410.10 | 0.47% | 5,184 |
| Apr 13, 2026 | 405.00 | 420.45 | 398.00 | 408.20 | 408.20 | 0.88% | 1,459 |
| Apr 10, 2026 | 403.45 | 409.80 | 399.40 | 404.65 | 404.65 | 1.93% | 2,784 |
| Apr 9, 2026 | 411.05 | 411.05 | 395.25 | 397.00 | 397.00 | -1.76% | 1,722 |
| Apr 8, 2026 | 391.15 | 407.70 | 387.50 | 404.10 | 404.10 | 5.88% | 1,062 |
| Apr 7, 2026 | 380.70 | 385.90 | 380.10 | 381.65 | 381.65 | -0.56% | 415 |
| Apr 6, 2026 | 380.15 | 387.00 | 367.65 | 383.80 | 383.80 | 1.51% | 2,513 |
| Apr 2, 2026 | 372.00 | 379.50 | 371.95 | 378.10 | 378.10 | -1.02% | 1,323 |
| Apr 1, 2026 | 382.05 | 389.45 | 378.50 | 382.00 | 382.00 | 4.10% | 8,016 |
| Mar 30, 2026 | 385.95 | 394.60 | 361.45 | 366.95 | 366.95 | -4.46% | 10,328 |
| Mar 27, 2026 | 383.10 | 400.35 | 373.05 | 384.10 | 384.10 | 0.59% | 4,969 |
| Mar 25, 2026 | 385.35 | 392.30 | 379.00 | 381.85 | 381.85 | 0.93% | 4,503 |
| Mar 24, 2026 | 380.00 | 384.55 | 374.10 | 378.35 | 378.35 | 1.11% | 2,168 |
| Mar 23, 2026 | 388.05 | 389.60 | 370.55 | 374.20 | 374.20 | -5.05% | 1,257 |
| Mar 20, 2026 | 405.90 | 413.80 | 391.50 | 394.10 | 394.10 | -0.30% | 9,445 |
| Mar 19, 2026 | 392.00 | 403.30 | 382.45 | 395.30 | 395.30 | -1.97% | 2,035 |
| Mar 18, 2026 | 391.35 | 405.25 | 389.05 | 403.25 | 403.25 | 3.32% | 3,145 |
| Mar 17, 2026 | 388.80 | 395.50 | 385.25 | 390.30 | 390.30 | 0.59% | 1,679 |
| Mar 16, 2026 | 386.75 | 398.80 | 379.40 | 388.00 | 388.00 | -0.08% | 3,476 |
| Mar 13, 2026 | 390.00 | 394.25 | 381.05 | 388.30 | 388.30 | -1.17% | 3,527 |
| Mar 12, 2026 | 381.05 | 404.00 | 381.05 | 392.90 | 392.90 | 1.02% | 3,884 |
| Mar 11, 2026 | 406.80 | 406.80 | 382.95 | 388.95 | 388.95 | -3.92% | 15,161 |
| Mar 10, 2026 | 383.95 | 407.60 | 383.10 | 404.80 | 404.80 | 6.54% | 2,630 |
| Mar 9, 2026 | 394.05 | 394.05 | 370.50 | 379.95 | 379.95 | -4.98% | 2,229 |
| Mar 6, 2026 | 387.30 | 411.00 | 385.30 | 399.85 | 399.85 | 4.22% | 1,561 |
| Mar 5, 2026 | 389.60 | 389.60 | 377.00 | 383.65 | 383.65 | 0.43% | 641 |