Smarten Power Systems Limited (NSE:SMARTEN)
India · Delayed Price · Currency is INR 46.05
-1.95 (-4.06%)
At close: Jun 2, 2026
Smarten Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 45.15 | 47.20 | 45.15 | 46.70 | 46.70 | 1.41% | 7,200 |
| Jun 2, 2026 | 46.70 | 48.00 | 46.05 | 46.05 | 46.05 | -4.06% | 12,000 |
| Jun 1, 2026 | 49.95 | 49.95 | 47.55 | 48.00 | 48.00 | -0.31% | 21,600 |
| May 29, 2026 | 50.10 | 50.10 | 48.00 | 48.15 | 48.15 | -1.93% | 33,600 |
| May 27, 2026 | 48.50 | 49.95 | 48.50 | 49.10 | 49.10 | 0.31% | 6,000 |
| May 26, 2026 | 48.85 | 49.20 | 48.40 | 48.95 | 48.95 | -0.20% | 16,800 |
| May 25, 2026 | 50.25 | 50.25 | 49.00 | 49.05 | 49.05 | 1.55% | 6,000 |
| May 22, 2026 | 51.75 | 51.75 | 48.25 | 48.30 | 48.30 | -4.83% | 40,800 |
| May 21, 2026 | 50.50 | 50.75 | 50.00 | 50.75 | 50.75 | 2.01% | 6,000 |
| May 20, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.80% | 1,200 |
| May 19, 2026 | 48.65 | 51.00 | 48.65 | 50.15 | 50.15 | 3.08% | 25,200 |
| May 18, 2026 | 49.00 | 49.00 | 48.20 | 48.65 | 48.65 | -1.32% | 15,600 |
| May 15, 2026 | 49.50 | 49.50 | 48.20 | 49.30 | 49.30 | -0.40% | 7,200 |
| May 14, 2026 | 49.45 | 49.50 | 49.45 | 49.50 | 49.50 | -0.10% | 3,600 |
| May 13, 2026 | 49.05 | 49.95 | 48.30 | 49.55 | 49.55 | -2.17% | 40,800 |
| May 12, 2026 | 50.35 | 51.35 | 49.80 | 50.65 | 50.65 | 0.60% | 18,000 |
| 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 |