Smarten Power Systems Limited (NSE:SMARTEN)
India · Delayed Price · Currency is INR 50.65
+0.30 (0.60%)
At close: May 12, 2026
Smarten Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 52.55 | 52.55 | 50.00 | 50.35 | 50.35 | -4.00% | 49,200 |
| May 8, 2026 | 53.00 | 53.00 | 51.00 | 52.45 | 52.45 | 2.44% | 19,200 |
| May 7, 2026 | 52.00 | 52.85 | 50.50 | 51.20 | 51.20 | -2.20% | 19,200 |
| May 6, 2026 | 51.05 | 52.35 | 50.10 | 52.35 | 52.35 | 0.77% | 32,400 |
| May 5, 2026 | 50.25 | 52.50 | 49.15 | 51.95 | 51.95 | 3.18% | 73,200 |
| May 4, 2026 | 54.10 | 54.15 | 50.00 | 50.35 | 50.35 | -6.85% | 192,000 |
| Apr 30, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -9.99% | 36,000 |
| Apr 29, 2026 | 60.05 | 62.00 | 60.05 | 60.05 | 60.05 | -9.97% | 110,400 |
| Apr 28, 2026 | 70.00 | 73.00 | 64.50 | 66.70 | 66.70 | -1.48% | 111,600 |
| Apr 27, 2026 | 65.00 | 67.70 | 64.60 | 67.70 | 67.70 | 9.99% | 129,600 |
| Apr 24, 2026 | 59.25 | 62.90 | 59.10 | 61.55 | 61.55 | 3.45% | 36,000 |
| Apr 23, 2026 | 59.00 | 60.35 | 59.00 | 59.50 | 59.50 | -2.30% | 25,200 |
| Apr 22, 2026 | 60.00 | 61.00 | 60.00 | 60.90 | 60.90 | 1.42% | 43,200 |
| Apr 21, 2026 | 60.00 | 60.85 | 59.30 | 60.05 | 60.05 | 0.42% | 40,800 |
| Apr 20, 2026 | 62.00 | 62.00 | 59.00 | 59.80 | 59.80 | 1.01% | 52,800 |
| Apr 17, 2026 | 59.30 | 59.35 | 58.00 | 59.20 | 59.20 | -0.17% | 42,000 |
| Apr 16, 2026 | 60.25 | 61.90 | 59.00 | 59.30 | 59.30 | -1.74% | 51,600 |
| Apr 15, 2026 | 58.50 | 62.90 | 57.80 | 60.35 | 60.35 | 4.32% | 96,000 |
| Apr 13, 2026 | 58.05 | 59.90 | 57.50 | 57.85 | 57.85 | -8.54% | 67,200 |
| Apr 10, 2026 | 62.45 | 64.40 | 61.40 | 63.25 | 63.25 | 1.20% | 27,600 |
| Apr 9, 2026 | 67.50 | 67.50 | 62.25 | 62.50 | 62.50 | -6.65% | 22,800 |
| Apr 8, 2026 | 69.00 | 74.15 | 65.05 | 66.95 | 66.95 | 5.52% | 39,600 |
| Apr 7, 2026 | 55.00 | 65.00 | 55.00 | 63.45 | 63.45 | 16.96% | 158,400 |
| Apr 6, 2026 | 47.70 | 54.50 | 47.70 | 54.25 | 54.25 | 11.51% | 44,400 |
| Apr 2, 2026 | 44.45 | 49.00 | 44.00 | 48.65 | 48.65 | 3.51% | 45,600 |
| Apr 1, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 9.18% | 2,400 |
| Mar 30, 2026 | 42.00 | 45.50 | 42.00 | 43.05 | 43.05 | -6.00% | 63,600 |
| Mar 27, 2026 | 49.25 | 49.50 | 45.45 | 45.80 | 45.80 | -5.66% | 90,000 |
| Mar 25, 2026 | 45.25 | 49.95 | 45.25 | 48.55 | 48.55 | 3.74% | 136,800 |
| Mar 24, 2026 | 48.45 | 50.00 | 46.10 | 46.80 | 46.80 | -3.41% | 69,600 |
| Mar 23, 2026 | 52.00 | 52.00 | 45.50 | 48.45 | 48.45 | -6.83% | 109,200 |
| Mar 20, 2026 | 51.30 | 54.95 | 51.30 | 52.00 | 52.00 | -4.06% | 70,800 |
| Mar 19, 2026 | 55.00 | 55.50 | 53.50 | 54.20 | 54.20 | -0.09% | 42,000 |
| Mar 18, 2026 | 55.00 | 58.25 | 51.10 | 54.25 | 54.25 | -1.72% | 84,000 |
| Mar 17, 2026 | 54.50 | 56.50 | 54.50 | 55.20 | 55.20 | -0.54% | 38,400 |
| Mar 16, 2026 | 59.00 | 59.00 | 55.50 | 55.50 | 55.50 | -3.56% | 21,600 |
| Mar 13, 2026 | 59.25 | 59.25 | 56.00 | 57.55 | 57.55 | -1.29% | 25,200 |
| Mar 12, 2026 | 59.05 | 59.75 | 58.00 | 58.30 | 58.30 | -2.35% | 31,200 |
| Mar 11, 2026 | 60.80 | 60.80 | 59.00 | 59.70 | 59.70 | 1.19% | 19,200 |
| Mar 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.46% | 9,600 |
| Mar 9, 2026 | 57.50 | 58.75 | 57.50 | 58.15 | 58.15 | -1.52% | 19,200 |
| Mar 6, 2026 | 58.00 | 59.30 | 58.00 | 59.05 | 59.05 | -1.42% | 9,600 |
| Mar 5, 2026 | 57.50 | 60.00 | 57.50 | 59.90 | 59.90 | 4.17% | 38,400 |
| Mar 4, 2026 | 57.00 | 57.55 | 57.00 | 57.50 | 57.50 | -0.61% | 24,000 |
| Mar 2, 2026 | 57.00 | 58.25 | 55.05 | 57.85 | 57.85 | -2.94% | 33,600 |
| Feb 27, 2026 | 60.40 | 60.50 | 58.25 | 59.60 | 59.60 | 2.76% | 31,200 |
| Feb 26, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 4,800 |
| Feb 25, 2026 | 57.95 | 59.00 | 57.95 | 58.00 | 58.00 | 2.47% | 7,200 |
| Feb 24, 2026 | 58.50 | 58.50 | 54.00 | 56.60 | 56.60 | -4.71% | 57,600 |
| Feb 23, 2026 | 62.00 | 62.00 | 57.50 | 59.40 | 59.40 | -2.54% | 28,800 |