Smarten Power Systems Limited (NSE:SMARTEN)
India · Delayed Price · Currency is INR 53.15
-1.40 (-2.57%)
At close: Aug 4, 2026
Smarten Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 58.85 | 59.00 | 58.10 | 59.00 | 59.00 | 1.72% | 8,400 |
| Jul 22, 2026 | 57.50 | 58.10 | 57.50 | 58.00 | 58.00 | -3.33% | 4,800 |
| Jul 21, 2026 | 57.05 | 61.50 | 57.05 | 60.00 | 60.00 | - | 13,200 |
| Jul 20, 2026 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | - | 6,000 |
| Jul 17, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -0.74% | 9,600 |
| Jul 16, 2026 | 60.05 | 62.45 | 60.05 | 60.45 | 60.45 | -2.34% | 25,200 |
| Jul 15, 2026 | 60.10 | 61.90 | 60.10 | 61.90 | 61.90 | 3.51% | 2,400 |
| Jul 14, 2026 | 62.40 | 62.40 | 59.80 | 59.80 | 59.80 | -1.89% | 9,600 |
| Jul 13, 2026 | 61.45 | 61.45 | 59.00 | 60.95 | 60.95 | 0.49% | 13,200 |
| Jul 10, 2026 | 59.50 | 62.00 | 59.50 | 60.65 | 60.65 | -2.80% | 25,200 |
| Jul 9, 2026 | 62.00 | 62.90 | 61.00 | 62.40 | 62.40 | 4.00% | 14,400 |
| Jul 8, 2026 | 61.00 | 62.50 | 60.00 | 60.00 | 60.00 | 0.76% | 56,400 |
| Jul 7, 2026 | 59.35 | 59.55 | 59.30 | 59.55 | 59.55 | 4.93% | 14,400 |
| Jul 6, 2026 | 59.60 | 59.60 | 56.75 | 56.75 | 56.75 | -4.78% | 9,600 |
| Jul 3, 2026 | 62.45 | 62.45 | 59.50 | 59.60 | 59.60 | -1.41% | 12,000 |
| Jul 2, 2026 | 60.00 | 60.50 | 58.90 | 60.45 | 60.45 | 1.85% | 13,200 |
| Jul 1, 2026 | 59.50 | 60.00 | 59.35 | 59.35 | 59.35 | -0.59% | 18,000 |
| Jun 30, 2026 | 59.60 | 60.30 | 59.40 | 59.70 | 59.70 | 0.34% | 15,600 |
| Jun 29, 2026 | 61.10 | 61.10 | 59.50 | 59.50 | 59.50 | 0.17% | 10,800 |
| Jun 25, 2026 | 60.50 | 63.35 | 59.40 | 59.40 | 59.40 | -2.70% | 28,800 |
| Jun 24, 2026 | 64.00 | 64.00 | 60.20 | 61.05 | 61.05 | -0.08% | 15,600 |
| Jun 23, 2026 | 62.65 | 63.00 | 59.70 | 61.10 | 61.10 | -2.47% | 61,200 |
| Jun 22, 2026 | 65.00 | 66.00 | 62.65 | 62.65 | 62.65 | -2.64% | 72,000 |
| Jun 19, 2026 | 64.90 | 65.25 | 63.00 | 64.35 | 64.35 | 3.54% | 104,400 |
| Jun 18, 2026 | 62.15 | 62.15 | 56.60 | 62.15 | 62.15 | 4.98% | 166,800 |
| Jun 17, 2026 | 55.95 | 59.20 | 55.35 | 59.20 | 59.20 | 9.94% | 87,600 |
| Jun 16, 2026 | 52.00 | 55.00 | 52.00 | 53.85 | 53.85 | 4.26% | 27,600 |
| Jun 15, 2026 | 51.10 | 52.00 | 50.10 | 51.65 | 51.65 | 1.27% | 21,600 |
| Jun 12, 2026 | 49.55 | 51.50 | 49.55 | 51.00 | 51.00 | 5.05% | 51,600 |
| Jun 11, 2026 | 48.60 | 49.30 | 45.30 | 48.55 | 48.55 | 4.97% | 32,400 |
| Jun 10, 2026 | 45.00 | 46.50 | 45.00 | 46.25 | 46.25 | 2.78% | 12,000 |
| Jun 9, 2026 | 45.50 | 45.50 | 44.10 | 45.00 | 45.00 | 4.65% | 24,000 |
| Jun 8, 2026 | 44.50 | 45.00 | 43.00 | 43.00 | 43.00 | -4.34% | 27,600 |
| Jun 5, 2026 | 46.95 | 47.75 | 44.75 | 44.95 | 44.95 | -1.32% | 39,600 |
| Jun 4, 2026 | 47.20 | 47.20 | 45.10 | 45.55 | 45.55 | -2.46% | 22,800 |
| 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 |