Smarten Power Systems Limited (NSE:SMARTEN)
India · Delayed Price · Currency is INR 53.95
-1.70 (-3.05%)
At close: Oct 6, 2026
Smarten Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 55.10 | 55.50 | 53.90 | 53.95 | 53.95 | -3.05% | 13,200 |
| Oct 5, 2026 | 59.10 | 59.10 | 55.10 | 55.65 | 55.65 | -3.97% | 45,600 |
| Oct 1, 2026 | 60.10 | 62.90 | 57.95 | 57.95 | 57.95 | -5.00% | 21,600 |
| Sep 30, 2026 | 59.50 | 61.00 | 59.45 | 61.00 | 61.00 | 0.49% | 9,600 |
| Sep 29, 2026 | 63.80 | 63.80 | 60.65 | 60.70 | 60.70 | -4.86% | 24,000 |
| Sep 28, 2026 | 64.50 | 67.00 | 63.50 | 63.80 | 63.80 | -1.09% | 57,600 |
| Sep 25, 2026 | 62.95 | 65.65 | 61.70 | 64.50 | 64.50 | 2.46% | 22,800 |
| Sep 24, 2026 | 64.90 | 64.90 | 61.00 | 62.95 | 62.95 | 1.12% | 27,600 |
| Sep 23, 2026 | 62.25 | 62.25 | 60.00 | 62.25 | 62.25 | 4.97% | 96,000 |
| Sep 22, 2026 | 56.70 | 59.50 | 56.70 | 59.30 | 59.30 | 4.59% | 56,400 |
| Sep 21, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 5.00% | 15,600 |
| Sep 18, 2026 | 53.00 | 55.00 | 52.10 | 54.00 | 54.00 | 1.03% | 12,000 |
| Sep 17, 2026 | 51.00 | 54.90 | 51.00 | 53.45 | 53.45 | 1.04% | 25,200 |
| Sep 16, 2026 | 53.00 | 53.00 | 49.40 | 52.90 | 52.90 | 1.73% | 14,400 |
| Sep 15, 2026 | 53.60 | 53.60 | 52.00 | 52.00 | 52.00 | -2.99% | 6,000 |
| Sep 11, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.09% | 1,200 |
| Sep 10, 2026 | 54.40 | 55.00 | 53.50 | 53.55 | 53.55 | -4.38% | 15,600 |
| Sep 9, 2026 | 55.00 | 56.00 | 53.75 | 56.00 | 56.00 | -0.27% | 13,200 |
| Sep 8, 2026 | 55.90 | 56.15 | 55.90 | 56.15 | 56.15 | 4.95% | 12,000 |
| Sep 7, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | -2.46% | 2,400 |
| Sep 4, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - | 1,200 |
| Sep 3, 2026 | 55.50 | 57.30 | 54.85 | 54.85 | 54.85 | 0.18% | 4,800 |
| Sep 1, 2026 | 57.50 | 58.00 | 54.50 | 54.75 | 54.75 | -4.45% | 15,600 |
| Aug 31, 2026 | 58.00 | 58.00 | 57.10 | 57.30 | 57.30 | -4.18% | 19,200 |
| Aug 28, 2026 | 60.00 | 61.00 | 56.90 | 59.80 | 59.80 | 0.76% | 25,200 |
| Aug 27, 2026 | 56.50 | 59.35 | 56.20 | 59.35 | 59.35 | 4.95% | 24,000 |
| Aug 26, 2026 | 56.50 | 56.55 | 56.00 | 56.55 | 56.55 | 0.53% | 12,000 |
| Aug 25, 2026 | 52.85 | 57.85 | 52.85 | 56.25 | 56.25 | 1.17% | 44,400 |
| Aug 24, 2026 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | -4.96% | 14,400 |
| Aug 21, 2026 | 61.20 | 61.20 | 58.00 | 58.50 | 58.50 | 0.34% | 33,600 |
| Aug 20, 2026 | 57.80 | 58.30 | 57.80 | 58.30 | 58.30 | 4.95% | 25,200 |
| Aug 19, 2026 | 55.50 | 55.55 | 55.00 | 55.55 | 55.55 | 4.91% | 57,600 |
| Aug 18, 2026 | 52.90 | 52.95 | 51.10 | 52.95 | 52.95 | 4.96% | 26,400 |
| Aug 17, 2026 | 48.00 | 50.45 | 48.00 | 50.45 | 50.45 | 4.99% | 8,400 |
| Aug 14, 2026 | 49.90 | 50.95 | 48.05 | 48.05 | 48.05 | -3.71% | 14,400 |
| Aug 13, 2026 | 51.00 | 51.00 | 49.00 | 49.90 | 49.90 | -2.16% | 19,200 |
| Aug 12, 2026 | 48.60 | 51.00 | 48.60 | 51.00 | 51.00 | 4.94% | 22,800 |
| Aug 11, 2026 | 50.00 | 50.00 | 48.30 | 48.60 | 48.60 | -4.24% | 8,400 |
| Aug 10, 2026 | 50.05 | 51.00 | 49.45 | 50.75 | 50.75 | -2.40% | 18,000 |
| Aug 7, 2026 | 52.95 | 52.95 | 52.00 | 52.00 | 52.00 | - | 4,800 |
| Aug 6, 2026 | 52.95 | 52.95 | 52.00 | 52.00 | 52.00 | -1.89% | 14,400 |
| Aug 5, 2026 | 52.00 | 53.85 | 51.50 | 53.00 | 53.00 | -0.28% | 33,600 |
| Aug 4, 2026 | 54.00 | 54.60 | 52.50 | 53.15 | 53.15 | -2.57% | 13,200 |
| Aug 3, 2026 | 56.00 | 56.80 | 53.00 | 54.55 | 54.55 | -0.73% | 16,800 |
| Jul 31, 2026 | 53.00 | 54.95 | 52.50 | 54.95 | 54.95 | 1.76% | 19,200 |
| Jul 30, 2026 | 57.50 | 58.05 | 53.30 | 54.00 | 54.00 | -2.35% | 70,800 |
| Jul 29, 2026 | 58.00 | 58.00 | 55.30 | 55.30 | 55.30 | -3.99% | 3,600 |
| Jul 28, 2026 | 56.50 | 58.90 | 55.05 | 57.60 | 57.60 | -0.35% | 7,200 |
| Jul 27, 2026 | 57.20 | 57.80 | 54.50 | 57.80 | 57.80 | 1.05% | 7,200 |
| Jul 24, 2026 | 56.30 | 58.50 | 56.10 | 57.20 | 57.20 | -3.05% | 9,600 |