Smarten Power Systems Limited (NSE:SMARTEN)
India · Delayed Price · Currency is INR 68.95
+1.45 (2.15%)
At close: Jan 22, 2026
Smarten Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 65.80 | 65.90 | 64.00 | 64.65 | 64.65 | -6.24% | 10,800 |
| Jan 22, 2026 | 67.50 | 68.95 | 66.00 | 68.95 | 68.95 | 2.15% | 7,200 |
| Jan 21, 2026 | 68.00 | 68.00 | 63.00 | 67.50 | 67.50 | 3.85% | 12,000 |
| Jan 20, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -6.47% | 4,800 |
| Jan 19, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.43% | 1,200 |
| Jan 16, 2026 | 69.50 | 70.00 | 69.20 | 69.20 | 69.20 | -0.43% | 3,600 |
| Jan 14, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 2.28% | 10,800 |
| Jan 13, 2026 | 68.00 | 68.50 | 66.10 | 67.95 | 67.95 | -0.07% | 10,800 |
| Jan 12, 2026 | 70.45 | 70.45 | 68.00 | 68.00 | 68.00 | -3.48% | 10,800 |
| Jan 9, 2026 | 73.40 | 73.40 | 68.95 | 70.45 | 70.45 | -7.18% | 22,800 |
| Jan 8, 2026 | 77.00 | 78.00 | 73.40 | 75.90 | 75.90 | -0.78% | 24,000 |
| Jan 7, 2026 | 75.75 | 76.50 | 75.00 | 76.50 | 76.50 | 0.99% | 7,200 |
| Jan 6, 2026 | 76.95 | 76.95 | 74.80 | 75.75 | 75.75 | -1.94% | 4,800 |
| Jan 5, 2026 | 78.60 | 78.60 | 76.10 | 77.25 | 77.25 | -0.77% | 12,000 |
| Jan 2, 2026 | 76.00 | 78.00 | 76.00 | 77.85 | 77.85 | 4.01% | 10,800 |
| Jan 1, 2026 | 75.75 | 77.75 | 74.80 | 74.85 | 74.85 | -1.19% | 10,800 |
| Dec 31, 2025 | 77.40 | 78.80 | 75.75 | 75.75 | 75.75 | -1.11% | 20,400 |
| Dec 30, 2025 | 74.40 | 76.75 | 73.85 | 76.60 | 76.60 | 1.46% | 18,000 |
| Dec 29, 2025 | 75.85 | 77.00 | 74.00 | 75.50 | 75.50 | -0.20% | 22,800 |
| Dec 26, 2025 | 74.70 | 76.75 | 73.00 | 75.65 | 75.65 | 3.99% | 48,000 |
| Dec 24, 2025 | 69.95 | 73.80 | 69.95 | 72.75 | 72.75 | 3.63% | 81,600 |
| Dec 23, 2025 | 62.00 | 71.50 | 62.00 | 70.20 | 70.20 | 10.38% | 166,800 |
| Dec 22, 2025 | 64.05 | 64.10 | 62.55 | 63.60 | 63.60 | -0.08% | 27,600 |
| Dec 19, 2025 | 63.45 | 64.90 | 62.20 | 63.65 | 63.65 | -3.63% | 67,200 |
| Dec 18, 2025 | 65.05 | 66.50 | 65.05 | 66.05 | 66.05 | -0.90% | 19,200 |
| Dec 17, 2025 | 64.60 | 67.95 | 64.00 | 66.65 | 66.65 | 0.23% | 15,600 |
| Dec 16, 2025 | 67.40 | 68.00 | 66.20 | 66.50 | 66.50 | -0.82% | 16,800 |
| Dec 15, 2025 | 68.35 | 68.75 | 65.10 | 67.05 | 67.05 | -1.90% | 39,600 |
| Dec 12, 2025 | 71.25 | 71.25 | 68.00 | 68.35 | 68.35 | -4.07% | 20,400 |
| Dec 11, 2025 | 68.05 | 71.50 | 68.00 | 71.25 | 71.25 | 2.96% | 15,600 |
| Dec 10, 2025 | 68.05 | 71.45 | 68.05 | 69.20 | 69.20 | 2.22% | 12,000 |
| Dec 9, 2025 | 69.00 | 70.00 | 67.40 | 67.70 | 67.70 | -3.29% | 8,400 |
| Dec 8, 2025 | 70.00 | 71.40 | 70.00 | 70.00 | 70.00 | -3.25% | 31,200 |
| Dec 5, 2025 | 72.30 | 74.50 | 72.30 | 72.35 | 72.35 | 0.07% | 15,600 |
| Dec 4, 2025 | 71.00 | 73.50 | 71.00 | 72.30 | 72.30 | 0.42% | 8,400 |
| Dec 3, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 8,400 |
| Dec 2, 2025 | 74.00 | 74.00 | 72.10 | 73.00 | 73.00 | -1.82% | 9,600 |
| Dec 1, 2025 | 77.25 | 77.25 | 72.55 | 74.35 | 74.35 | -2.56% | 14,400 |
| Nov 28, 2025 | 79.00 | 81.90 | 75.30 | 76.30 | 76.30 | -2.43% | 57,600 |
| Nov 27, 2025 | 73.40 | 80.55 | 72.50 | 78.20 | 78.20 | 10.76% | 207,600 |
| Nov 26, 2025 | 69.85 | 72.70 | 68.55 | 70.60 | 70.60 | 1.88% | 34,800 |
| Nov 25, 2025 | 68.20 | 70.00 | 68.00 | 69.30 | 69.30 | 1.61% | 15,600 |
| Nov 24, 2025 | 70.30 | 72.00 | 67.65 | 68.20 | 68.20 | -4.35% | 55,200 |
| Nov 21, 2025 | 73.95 | 73.95 | 70.00 | 71.30 | 71.30 | -1.11% | 27,600 |
| Nov 20, 2025 | 74.30 | 74.30 | 72.00 | 72.10 | 72.10 | -2.96% | 30,000 |
| Nov 19, 2025 | 73.00 | 74.90 | 72.25 | 74.30 | 74.30 | 2.48% | 26,400 |
| Nov 18, 2025 | 73.85 | 75.00 | 72.05 | 72.50 | 72.50 | -2.23% | 27,600 |
| Nov 17, 2025 | 74.85 | 74.90 | 74.00 | 74.15 | 74.15 | - | 19,200 |
| Nov 14, 2025 | 71.00 | 77.80 | 71.00 | 74.15 | 74.15 | 5.63% | 105,600 |
| Nov 13, 2025 | 72.95 | 73.00 | 69.50 | 70.20 | 70.20 | -2.09% | 98,400 |