Smarten Power Systems Limited (NSE:SMARTEN)
India · Delayed Price · Currency is INR 55.60
-2.90 (-4.96%)
At close: Aug 24, 2026
Smarten Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |