NSE:SMALLADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.49	18.52	18.35	18.43	18.43	0.44%	23,859
Sep 21, 2026	18.69	18.69	18.31	18.35	18.35	0.16%	22,501
Sep 18, 2026	18.45	18.49	18.11	18.32	18.32	1.16%	36,311
Sep 17, 2026	18.03	18.19	18.03	18.11	18.11	0.67%	12,790
Sep 16, 2026	18.20	18.47	17.67	17.99	17.99	-0.66%	292,045
Sep 15, 2026	18.48	18.50	18.02	18.11	18.11	-2.00%	90,981
Sep 11, 2026	18.73	18.78	18.30	18.48	18.48	-0.16%	15,741
Sep 10, 2026	18.81	18.81	18.50	18.51	18.51	-0.54%	16,578
Sep 9, 2026	18.59	18.84	18.25	18.61	18.61	-0.05%	20,581
Sep 8, 2026	18.69	18.69	18.53	18.62	18.62	0.27%	94,164
Sep 7, 2026	18.54	18.67	18.47	18.57	18.57	0.22%	253,514
Sep 4, 2026	18.66	18.70	18.49	18.53	18.53	-0.16%	67,956
Sep 3, 2026	18.47	18.56	18.45	18.56	18.56	1.25%	43,890
Sep 2, 2026	18.59	18.59	18.25	18.33	18.33	-0.92%	46,783
Sep 1, 2026	18.90	18.90	18.39	18.50	18.50	-0.16%	39,649
Aug 31, 2026	18.75	18.90	18.40	18.53	18.53	-0.54%	327,534
Aug 28, 2026	18.54	18.65	18.54	18.63	18.63	0.38%	7,883
Aug 27, 2026	18.66	18.66	18.55	18.56	18.56	-0.11%	12,799
Aug 26, 2026	18.54	18.61	18.50	18.58	18.58	0.60%	15,031
Aug 25, 2026	18.74	18.74	18.39	18.47	18.47	-	94,987
Aug 24, 2026	18.59	18.75	18.45	18.47	18.47	-0.32%	20,306
Aug 21, 2026	18.49	18.53	18.45	18.53	18.53	0.22%	15,026
Aug 20, 2026	18.44	18.54	18.41	18.49	18.49	1.04%	15,626
Aug 19, 2026	18.53	18.53	18.30	18.30	18.30	-0.87%	62,255
Aug 18, 2026	18.47	18.48	18.32	18.46	18.46	0.11%	25,113
Aug 17, 2026	18.42	18.51	18.30	18.44	18.44	-	18,867
Aug 14, 2026	18.51	18.51	18.38	18.44	18.44	-0.27%	103,806
Aug 13, 2026	18.49	18.53	18.45	18.49	18.49	0.22%	24,494
Aug 12, 2026	18.77	18.77	18.42	18.45	18.45	-1.86%	196,048
Aug 11, 2026	18.50	19.50	18.44	18.80	18.80	1.62%	60,272
Aug 10, 2026	18.42	18.55	17.40	18.50	18.50	0.43%	165,806
Aug 7, 2026	18.46	18.51	18.35	18.42	18.42	-0.05%	9,618
Aug 6, 2026	18.54	18.54	18.41	18.43	18.43	-0.16%	69,412
Aug 5, 2026	18.29	18.47	18.29	18.46	18.46	1.15%	37,184
Aug 4, 2026	18.27	18.39	18.21	18.25	18.25	-0.11%	181,066
Aug 3, 2026	18.09	18.31	18.09	18.27	18.27	1.16%	30,591
Jul 31, 2026	18.01	18.23	17.99	18.06	18.06	0.50%	167,225
Jul 30, 2026	18.09	18.29	17.93	17.97	17.97	-0.39%	94,178
Jul 29, 2026	17.89	18.08	17.89	18.04	18.04	0.95%	553,067
Jul 28, 2026	17.97	17.97	17.81	17.87	17.87	-0.39%	30,245
Jul 27, 2026	17.77	17.95	17.77	17.94	17.94	1.53%	23,494
Jul 24, 2026	17.72	17.72	17.44	17.67	17.67	-0.28%	29,231
Jul 23, 2026	17.99	17.99	17.68	17.72	17.72	-1.17%	40,211
Jul 22, 2026	18.17	18.17	17.85	17.93	17.93	-1.38%	306,300
Jul 21, 2026	18.17	18.21	18.13	18.18	18.18	0.22%	14,929
Jul 20, 2026	18.47	18.47	18.03	18.14	18.14	0.33%	17,636
Jul 17, 2026	18.07	18.11	17.95	18.08	18.08	-0.33%	7,802
Jul 16, 2026	18.21	18.25	18.08	18.14	18.14	-0.38%	9,472
Jul 15, 2026	18.09	18.28	18.09	18.21	18.21	1.11%	64,282
Jul 14, 2026	18.34	18.34	17.99	18.01	18.01	-1.32%	254,979