Smartlink Holdings Limited (NSE:SMARTLINK)
India · Delayed Price · Currency is INR 122.00
+0.21 (0.17%)
Jan 27, 2026, 2:19 PM IST
Smartlink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 119.78 | 123.99 | 119.78 | 121.79 | 121.79 | 1.68% | 3,281 |
| Jan 22, 2026 | 121.37 | 125.89 | 118.00 | 119.78 | 119.78 | -1.31% | 7,709 |
| Jan 21, 2026 | 121.77 | 124.00 | 119.99 | 121.37 | 121.37 | -0.33% | 4,289 |
| Jan 20, 2026 | 126.50 | 127.98 | 121.10 | 121.77 | 121.77 | -4.67% | 7,318 |
| Jan 19, 2026 | 127.00 | 133.94 | 125.05 | 127.74 | 127.74 | 3.16% | 8,104 |
| Jan 16, 2026 | 124.90 | 124.90 | 123.30 | 123.83 | 123.83 | -0.09% | 5,526 |
| Jan 14, 2026 | 125.42 | 126.92 | 123.00 | 123.94 | 123.94 | -1.57% | 6,900 |
| Jan 13, 2026 | 125.00 | 126.00 | 124.25 | 125.92 | 125.92 | 1.34% | 2,235 |
| Jan 12, 2026 | 127.12 | 129.00 | 124.00 | 124.25 | 124.25 | -2.26% | 6,147 |
| Jan 9, 2026 | 128.68 | 129.79 | 127.00 | 127.12 | 127.12 | -1.21% | 2,230 |
| Jan 8, 2026 | 130.14 | 131.98 | 128.00 | 128.68 | 128.68 | -1.08% | 2,703 |
| Jan 7, 2026 | 131.01 | 133.96 | 129.20 | 130.08 | 130.08 | -1.70% | 7,881 |
| Jan 6, 2026 | 131.01 | 133.74 | 131.00 | 132.33 | 132.33 | 1.17% | 6,849 |
| Jan 5, 2026 | 133.99 | 133.99 | 130.01 | 130.80 | 130.80 | -0.49% | 2,951 |
| Jan 2, 2026 | 130.21 | 132.99 | 130.21 | 131.45 | 131.45 | 0.49% | 891 |
| Jan 1, 2026 | 132.00 | 132.00 | 129.12 | 130.81 | 130.81 | -0.89% | 1,848 |
| Dec 31, 2025 | 132.00 | 133.97 | 131.75 | 131.99 | 131.99 | 1.21% | 4,851 |
| Dec 30, 2025 | 134.85 | 134.85 | 130.00 | 130.41 | 130.41 | -0.48% | 1,583 |
| Dec 29, 2025 | 131.00 | 132.50 | 130.61 | 131.04 | 131.04 | -1.03% | 5,895 |
| Dec 26, 2025 | 130.20 | 136.00 | 130.20 | 132.41 | 132.41 | -0.53% | 5,404 |
| Dec 24, 2025 | 135.32 | 136.85 | 133.00 | 133.11 | 133.11 | -0.66% | 5,846 |
| Dec 23, 2025 | 132.91 | 135.91 | 131.69 | 133.99 | 133.99 | 0.31% | 6,559 |
| Dec 22, 2025 | 131.54 | 136.90 | 130.25 | 133.57 | 133.57 | 1.67% | 19,887 |
| Dec 19, 2025 | 128.11 | 132.00 | 127.99 | 131.38 | 131.38 | 3.61% | 21,099 |
| Dec 18, 2025 | 130.00 | 130.10 | 124.00 | 126.80 | 126.80 | -3.57% | 5,192 |
| Dec 17, 2025 | 130.38 | 133.44 | 130.36 | 131.50 | 131.50 | -0.75% | 3,702 |
| Dec 16, 2025 | 130.30 | 135.94 | 130.30 | 132.49 | 132.49 | 0.19% | 1,273 |
| Dec 15, 2025 | 134.93 | 134.93 | 131.49 | 132.24 | 132.24 | -0.23% | 929 |
| Dec 12, 2025 | 134.00 | 134.16 | 131.52 | 132.55 | 132.55 | -1.08% | 2,138 |
| Dec 11, 2025 | 131.55 | 134.94 | 131.52 | 134.00 | 134.00 | 0.44% | 6,229 |
| Dec 10, 2025 | 131.10 | 137.00 | 131.10 | 133.41 | 133.41 | 1.26% | 13,650 |
| Dec 9, 2025 | 131.60 | 135.04 | 130.02 | 131.75 | 131.75 | -0.25% | 8,453 |
| Dec 8, 2025 | 133.51 | 134.39 | 130.50 | 132.08 | 132.08 | -2.76% | 2,633 |
| Dec 5, 2025 | 135.69 | 136.50 | 134.05 | 135.83 | 135.83 | 0.10% | 1,306 |
| Dec 4, 2025 | 132.10 | 136.55 | 132.10 | 135.70 | 135.70 | -0.32% | 1,013 |
| Dec 3, 2025 | 136.41 | 136.71 | 134.69 | 136.13 | 136.13 | 0.18% | 2,034 |
| Dec 2, 2025 | 131.21 | 141.99 | 131.20 | 135.89 | 135.89 | 1.41% | 12,373 |
| Dec 1, 2025 | 134.32 | 136.89 | 133.32 | 134.00 | 134.00 | -0.24% | 929 |
| Nov 28, 2025 | 130.17 | 135.49 | 130.17 | 134.32 | 134.32 | -0.46% | 1,340 |
| Nov 27, 2025 | 135.83 | 135.83 | 132.42 | 134.94 | 134.94 | 0.83% | 2,596 |
| Nov 26, 2025 | 135.90 | 135.90 | 130.81 | 133.83 | 133.83 | 0.97% | 2,632 |
| Nov 25, 2025 | 130.98 | 133.00 | 129.99 | 132.55 | 132.55 | 2.58% | 2,781 |
| Nov 24, 2025 | 133.06 | 134.49 | 128.32 | 129.22 | 129.22 | -2.85% | 7,226 |
| Nov 21, 2025 | 132.53 | 134.39 | 132.00 | 133.01 | 133.01 | 0.22% | 4,290 |
| Nov 20, 2025 | 134.90 | 135.01 | 132.11 | 132.72 | 132.72 | 0.25% | 3,263 |
| Nov 19, 2025 | 132.38 | 135.95 | 132.10 | 132.39 | 132.39 | -0.94% | 3,287 |
| Nov 18, 2025 | 135.00 | 141.00 | 132.21 | 133.65 | 133.65 | -0.20% | 21,084 |
| Nov 17, 2025 | 134.22 | 134.22 | 132.62 | 133.92 | 133.92 | -0.22% | 4,640 |
| Nov 14, 2025 | 132.57 | 135.55 | 132.56 | 134.22 | 134.22 | 0.64% | 3,832 |
| Nov 13, 2025 | 132.76 | 136.49 | 132.10 | 133.37 | 133.37 | -0.97% | 6,589 |