Smartworks Coworking Spaces Limited (BOM:544447)
India · Delayed Price · Currency is INR 444.55
+3.35 (0.76%)
At close: Apr 21, 2026
BOM:544447 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 394.05 | 397.60 | 380.20 | 382.00 | 382.00 | -5.43% | 1,740 |
| Mar 2, 2026 | 395.00 | 410.60 | 392.20 | 403.95 | 403.95 | -2.53% | 2,198 |
| Feb 27, 2026 | 397.40 | 419.40 | 388.70 | 414.45 | 414.45 | 3.69% | 7,300 |
| Feb 26, 2026 | 419.55 | 419.55 | 398.50 | 399.70 | 399.70 | -4.07% | 5,427 |
| Feb 25, 2026 | 432.50 | 432.50 | 409.85 | 416.65 | 416.65 | -2.88% | 2,631 |
| Feb 24, 2026 | 432.40 | 439.80 | 427.65 | 429.00 | 429.00 | -0.72% | 10,308 |
| Feb 23, 2026 | 443.05 | 443.05 | 428.90 | 432.10 | 432.10 | -1.65% | 2,154 |
| Feb 20, 2026 | 438.40 | 442.00 | 435.10 | 439.35 | 439.35 | 0.29% | 129 |
| Feb 19, 2026 | 438.50 | 445.05 | 434.15 | 438.10 | 438.10 | 0.11% | 5,784 |
| Feb 18, 2026 | 445.25 | 445.25 | 432.50 | 437.60 | 437.60 | -0.84% | 817 |
| Feb 17, 2026 | 442.00 | 445.25 | 437.95 | 441.30 | 441.30 | -0.35% | 492 |
| Feb 16, 2026 | 448.05 | 451.75 | 438.25 | 442.85 | 442.85 | -3.71% | 3,373 |
| 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 |