Smartlink Holdings Limited (NSE:SMARTLINK)
India · Delayed Price · Currency is INR 143.51
-2.79 (-1.91%)
Aug 29, 2025, 9:55 AM IST
Smartlink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 145.98 | 147.80 | 145.84 | 146.30 | 146.30 | -0.66% | 1,255 |
| Aug 26, 2025 | 147.20 | 149.50 | 146.01 | 147.27 | 147.27 | -0.95% | 1,575 |
| Aug 25, 2025 | 151.40 | 151.40 | 143.99 | 148.68 | 148.68 | 0.68% | 5,796 |
| Aug 22, 2025 | 150.10 | 150.68 | 147.51 | 147.67 | 147.67 | -2.06% | 2,432 |
| Aug 21, 2025 | 151.46 | 151.47 | 149.51 | 150.77 | 150.77 | 1.54% | 1,299 |
| Aug 20, 2025 | 150.20 | 152.49 | 148.00 | 148.49 | 148.49 | -0.96% | 3,313 |
| Aug 19, 2025 | 146.21 | 152.00 | 146.21 | 149.93 | 149.93 | -1.29% | 2,700 |
| Aug 18, 2025 | 156.00 | 156.00 | 149.80 | 151.89 | 151.89 | -0.35% | 7,665 |
| Aug 14, 2025 | 143.66 | 156.00 | 142.01 | 152.42 | 152.42 | 4.22% | 14,484 |
| Aug 13, 2025 | 141.60 | 148.17 | 141.46 | 146.25 | 146.25 | 2.35% | 8,389 |
| Aug 12, 2025 | 141.01 | 144.96 | 141.01 | 142.89 | 142.89 | 0.45% | 2,057 |
| Aug 11, 2025 | 141.22 | 145.78 | 140.42 | 142.25 | 142.25 | -0.74% | 6,058 |
| Aug 8, 2025 | 143.27 | 144.45 | 140.01 | 143.31 | 143.31 | 0.82% | 2,084 |
| Aug 7, 2025 | 145.00 | 145.00 | 140.00 | 142.14 | 142.14 | -0.24% | 3,494 |
| Aug 6, 2025 | 143.15 | 144.00 | 140.07 | 142.48 | 142.48 | 1.16% | 3,404 |
| Aug 5, 2025 | 145.93 | 147.00 | 140.20 | 140.85 | 140.85 | -0.38% | 4,682 |
| Aug 4, 2025 | 144.35 | 146.49 | 139.51 | 141.39 | 141.39 | -2.05% | 3,961 |
| Aug 1, 2025 | 143.22 | 147.62 | 143.22 | 144.35 | 144.35 | -1.09% | 2,385 |
| Jul 31, 2025 | 151.59 | 151.59 | 144.00 | 145.94 | 145.94 | -2.52% | 7,551 |
| Jul 30, 2025 | 152.13 | 152.13 | 148.12 | 149.72 | 149.72 | 1.46% | 1,946 |
| Jul 29, 2025 | 147.76 | 149.39 | 145.21 | 147.56 | 147.56 | -0.10% | 1,444 |
| Jul 28, 2025 | 149.98 | 151.00 | 147.16 | 147.71 | 147.71 | -0.71% | 7,665 |
| Jul 25, 2025 | 152.90 | 152.90 | 147.28 | 148.76 | 148.76 | -0.25% | 3,532 |
| Jul 24, 2025 | 152.18 | 152.79 | 145.21 | 149.14 | 149.14 | -2.06% | 10,509 |
| Jul 23, 2025 | 154.00 | 154.00 | 151.52 | 152.28 | 152.28 | -0.27% | 2,088 |
| Jul 22, 2025 | 154.73 | 154.73 | 151.81 | 152.69 | 152.69 | 0.48% | 2,806 |
| Jul 21, 2025 | 151.00 | 152.90 | 148.50 | 151.96 | 151.96 | 0.23% | 5,004 |
| Jul 18, 2025 | 153.00 | 154.47 | 149.98 | 151.61 | 151.61 | -0.99% | 5,669 |
| Jul 17, 2025 | 156.89 | 157.00 | 151.99 | 153.12 | 153.12 | 1.28% | 7,420 |
| Jul 16, 2025 | 156.44 | 156.44 | 149.01 | 151.19 | 151.19 | -2.19% | 10,018 |
| Jul 15, 2025 | 155.00 | 157.50 | 154.50 | 154.57 | 154.57 | -0.32% | 2,756 |
| Jul 14, 2025 | 153.00 | 157.59 | 153.00 | 155.07 | 155.07 | 0.83% | 3,496 |
| Jul 11, 2025 | 158.00 | 158.00 | 152.55 | 153.80 | 153.80 | -0.58% | 4,142 |
| Jul 10, 2025 | 155.91 | 160.58 | 152.70 | 154.69 | 154.69 | -1.26% | 5,517 |
| Jul 9, 2025 | 154.20 | 159.50 | 153.00 | 156.66 | 156.66 | 0.37% | 3,912 |
| Jul 8, 2025 | 159.78 | 159.78 | 154.98 | 156.09 | 156.09 | -0.89% | 3,863 |
| Jul 7, 2025 | 156.80 | 161.95 | 156.48 | 157.49 | 157.49 | 0.41% | 12,388 |
| Jul 4, 2025 | 159.99 | 162.01 | 156.11 | 156.85 | 156.85 | 0.23% | 7,389 |
| Jul 3, 2025 | 156.30 | 158.50 | 154.32 | 156.49 | 156.49 | 0.12% | 6,083 |
| Jul 2, 2025 | 160.13 | 160.13 | 154.79 | 156.31 | 156.31 | -0.96% | 7,117 |
| Jul 1, 2025 | 160.70 | 162.01 | 156.00 | 157.83 | 157.83 | -1.07% | 7,947 |
| Jun 30, 2025 | 157.50 | 162.00 | 157.50 | 159.54 | 159.54 | 1.37% | 13,233 |
| Jun 27, 2025 | 159.35 | 161.39 | 156.05 | 157.39 | 157.39 | 0.30% | 7,744 |
| Jun 26, 2025 | 162.00 | 162.00 | 155.00 | 156.92 | 156.92 | -0.95% | 10,605 |
| Jun 25, 2025 | 151.35 | 159.95 | 151.35 | 158.42 | 158.42 | 3.56% | 9,644 |
| Jun 24, 2025 | 156.99 | 158.00 | 152.00 | 152.97 | 152.97 | 0.53% | 9,953 |
| Jun 23, 2025 | 149.01 | 158.08 | 149.01 | 152.16 | 152.16 | 0.77% | 10,155 |
| Jun 20, 2025 | 154.50 | 155.62 | 150.10 | 151.00 | 151.00 | -1.19% | 6,979 |
| Jun 19, 2025 | 159.94 | 160.72 | 149.30 | 152.82 | 152.82 | -3.19% | 14,343 |
| Jun 18, 2025 | 160.11 | 163.00 | 156.20 | 157.85 | 157.85 | -1.41% | 7,374 |