Smarten Power Systems Limited (NSE:SMARTEN)
India · Delayed Price · Currency is INR 85.45
-3.15 (-3.56%)
At close: Nov 4, 2025
Smarten Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 88.75 | 88.75 | 85.05 | 85.45 | 85.45 | -3.56% | 36,000 |
| Nov 3, 2025 | 88.10 | 88.60 | 88.10 | 88.60 | 88.60 | 1.55% | 8,400 |
| Oct 31, 2025 | 88.55 | 90.00 | 86.30 | 87.25 | 87.25 | -4.07% | 44,400 |
| Oct 30, 2025 | 89.35 | 91.20 | 89.30 | 90.95 | 90.95 | 1.00% | 8,400 |
| Oct 29, 2025 | 94.00 | 94.00 | 89.30 | 90.05 | 90.05 | -2.86% | 43,200 |
| Oct 28, 2025 | 89.00 | 93.20 | 88.20 | 92.70 | 92.70 | 1.09% | 48,000 |
| Oct 27, 2025 | 90.00 | 93.00 | 90.00 | 91.70 | 91.70 | 2.69% | 19,200 |
| Oct 24, 2025 | 93.95 | 93.95 | 88.75 | 89.30 | 89.30 | -1.92% | 16,800 |
| Oct 23, 2025 | 96.45 | 96.45 | 89.00 | 91.05 | 91.05 | -1.83% | 28,800 |
| Oct 21, 2025 | 91.60 | 93.95 | 91.60 | 92.75 | 92.75 | 1.26% | 9,600 |
| Oct 20, 2025 | 89.00 | 93.00 | 89.00 | 91.60 | 91.60 | 5.29% | 28,800 |
| Oct 17, 2025 | 89.95 | 90.00 | 87.00 | 87.00 | 87.00 | -1.69% | 31,200 |
| Oct 16, 2025 | 91.00 | 92.60 | 88.10 | 88.50 | 88.50 | -3.01% | 26,400 |
| Oct 15, 2025 | 90.95 | 95.00 | 90.00 | 91.25 | 91.25 | 5.67% | 28,800 |
| Oct 14, 2025 | 88.25 | 88.95 | 86.30 | 86.35 | 86.35 | -2.15% | 30,000 |
| Oct 13, 2025 | 89.60 | 90.45 | 88.00 | 88.25 | 88.25 | -1.51% | 20,400 |
| Oct 10, 2025 | 90.80 | 92.00 | 89.55 | 89.60 | 89.60 | -0.67% | 20,400 |
| Oct 9, 2025 | 91.50 | 91.50 | 89.25 | 90.20 | 90.20 | -0.99% | 20,400 |
| Oct 8, 2025 | 94.00 | 94.00 | 90.70 | 91.10 | 91.10 | -3.09% | 22,800 |
| Oct 7, 2025 | 91.20 | 94.00 | 91.00 | 94.00 | 94.00 | 1.08% | 24,000 |
| Oct 6, 2025 | 94.95 | 95.00 | 91.00 | 93.00 | 93.00 | -0.80% | 9,600 |
| Oct 3, 2025 | 94.00 | 94.95 | 91.10 | 93.75 | 93.75 | 0.48% | 28,800 |
| Oct 1, 2025 | 92.20 | 95.50 | 92.20 | 93.30 | 93.30 | -3.62% | 13,200 |
| Sep 30, 2025 | 94.55 | 96.80 | 92.00 | 96.80 | 96.80 | 3.36% | 21,600 |
| Sep 29, 2025 | 91.25 | 98.00 | 91.25 | 93.65 | 93.65 | 2.69% | 25,200 |
| Sep 26, 2025 | 94.30 | 97.75 | 90.00 | 91.20 | 91.20 | -6.56% | 70,800 |
| Sep 25, 2025 | 97.30 | 104.00 | 95.60 | 97.60 | 97.60 | 1.35% | 80,400 |
| Sep 24, 2025 | 94.90 | 104.80 | 94.00 | 96.30 | 96.30 | 2.07% | 234,000 |
| Sep 23, 2025 | 92.90 | 94.90 | 91.00 | 94.35 | 94.35 | 1.51% | 31,200 |
| Sep 22, 2025 | 96.00 | 96.00 | 92.00 | 92.95 | 92.95 | -3.23% | 42,000 |
| Sep 19, 2025 | 99.90 | 99.90 | 95.55 | 96.05 | 96.05 | -0.93% | 44,400 |
| Sep 18, 2025 | 103.00 | 103.00 | 93.10 | 96.95 | 96.95 | -1.17% | 309,600 |
| Sep 17, 2025 | 81.95 | 98.10 | 80.75 | 98.10 | 98.10 | 20.00% | 538,800 |
| Sep 16, 2025 | 86.00 | 86.50 | 81.50 | 81.75 | 81.75 | -4.50% | 91,200 |
| Sep 15, 2025 | 85.15 | 89.10 | 83.00 | 85.60 | 85.60 | 0.53% | 92,400 |
| Sep 12, 2025 | 89.00 | 89.00 | 84.60 | 85.15 | 85.15 | -3.95% | 198,000 |
| Sep 11, 2025 | 92.00 | 93.30 | 88.00 | 88.65 | 88.65 | -4.27% | 133,200 |
| Sep 10, 2025 | 92.25 | 94.75 | 92.15 | 92.60 | 92.60 | 0.49% | 36,000 |
| Sep 9, 2025 | 93.65 | 95.20 | 91.25 | 92.15 | 92.15 | -1.60% | 88,800 |
| Sep 8, 2025 | 97.95 | 97.95 | 93.00 | 93.65 | 93.65 | -1.73% | 49,200 |
| Sep 5, 2025 | 92.55 | 96.00 | 92.10 | 95.30 | 95.30 | 1.98% | 85,200 |
| Sep 4, 2025 | 96.00 | 97.00 | 92.00 | 93.45 | 93.45 | -1.58% | 85,200 |
| Sep 3, 2025 | 99.20 | 99.45 | 93.50 | 94.95 | 94.95 | -4.43% | 279,600 |
| Sep 2, 2025 | 100.50 | 102.45 | 98.00 | 99.35 | 99.35 | -1.05% | 55,200 |
| Sep 1, 2025 | 100.10 | 103.75 | 99.10 | 100.40 | 100.40 | -1.28% | 51,600 |
| Aug 29, 2025 | 103.00 | 103.40 | 100.05 | 101.70 | 101.70 | -1.55% | 31,200 |
| Aug 28, 2025 | 99.15 | 106.90 | 99.15 | 103.30 | 103.30 | 4.19% | 73,200 |
| Aug 26, 2025 | 103.60 | 103.60 | 98.50 | 99.15 | 99.15 | -4.30% | 49,200 |
| Aug 25, 2025 | 104.50 | 108.00 | 102.20 | 103.60 | 103.60 | 1.47% | 88,800 |
| Aug 22, 2025 | 96.25 | 109.00 | 96.25 | 102.10 | 102.10 | 6.86% | 238,800 |