Smartlink Holdings Limited (NSE:SMARTLINK)
India · Delayed Price · Currency is INR 185.64
-1.17 (-0.63%)
Jul 13, 2026, 3:29 PM IST
Smartlink Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 180.20 | 193.00 | 180.20 | 185.64 | - | -0.63% | 7,158 |
| Jul 10, 2026 | 186.00 | 186.81 | 184.00 | 186.81 | 186.81 | 5.00% | 20,243 |
| Jul 9, 2026 | 173.00 | 183.00 | 173.00 | 179.92 | 177.92 | 1.86% | 25,427 |
| Jul 8, 2026 | 171.01 | 178.90 | 171.01 | 176.63 | 174.67 | 0.97% | 4,183 |
| Jul 7, 2026 | 175.75 | 176.16 | 172.00 | 174.93 | 172.99 | -0.70% | 1,526 |
| Jul 6, 2026 | 173.90 | 179.77 | 173.90 | 176.16 | 174.20 | 1.30% | 934 |
| Jul 3, 2026 | 178.00 | 181.80 | 172.26 | 173.90 | 171.97 | -2.65% | 8,668 |
| Jul 2, 2026 | 176.01 | 182.25 | 176.01 | 178.64 | 176.65 | -0.28% | 2,244 |
| Jul 1, 2026 | 181.90 | 188.00 | 174.26 | 179.14 | 177.15 | -0.49% | 8,042 |
| Jun 30, 2026 | 171.67 | 180.25 | 171.67 | 180.02 | 178.02 | 4.86% | 9,233 |
| Jun 29, 2026 | 171.36 | 179.72 | 170.40 | 171.67 | 169.76 | -4.24% | 7,137 |
| Jun 25, 2026 | 183.00 | 183.00 | 172.35 | 179.27 | 177.28 | 0.70% | 4,013 |
| Jun 24, 2026 | 182.10 | 188.90 | 177.00 | 178.03 | 176.05 | -1.26% | 11,470 |
| Jun 23, 2026 | 177.00 | 184.00 | 171.20 | 180.30 | 178.30 | 1.96% | 6,319 |
| Jun 22, 2026 | 172.55 | 177.83 | 172.55 | 176.83 | 174.86 | 4.40% | 14,399 |
| Jun 19, 2026 | 167.50 | 169.90 | 165.15 | 169.37 | 167.49 | 1.12% | 1,479 |
| Jun 18, 2026 | 167.00 | 169.50 | 165.50 | 167.50 | 165.64 | 1.52% | 8,115 |
| Jun 17, 2026 | 165.05 | 168.50 | 161.10 | 165.00 | 163.17 | -0.22% | 2,553 |
| Jun 16, 2026 | 172.55 | 172.55 | 162.06 | 165.37 | 163.53 | 0.59% | 4,498 |
| Jun 15, 2026 | 167.00 | 167.00 | 161.15 | 164.40 | 162.57 | -0.96% | 5,210 |
| Jun 12, 2026 | 162.80 | 167.45 | 160.40 | 165.99 | 164.14 | 3.55% | 5,765 |
| Jun 11, 2026 | 160.00 | 162.01 | 160.00 | 160.30 | 158.52 | -1.67% | 1,825 |
| Jun 10, 2026 | 165.00 | 167.00 | 162.01 | 163.02 | 161.21 | 0.44% | 3,389 |
| Jun 9, 2026 | 170.00 | 170.00 | 162.00 | 162.30 | 160.50 | -1.25% | 2,461 |
| Jun 8, 2026 | 163.00 | 167.00 | 152.50 | 164.35 | 162.52 | 3.33% | 19,747 |
| Jun 5, 2026 | 154.00 | 160.00 | 154.00 | 159.05 | 157.28 | 0.65% | 2,516 |
| Jun 4, 2026 | 153.10 | 160.70 | 153.10 | 158.03 | 156.27 | 3.21% | 3,313 |
| Jun 3, 2026 | 154.00 | 154.00 | 148.00 | 153.11 | 151.41 | -0.33% | 6,609 |
| Jun 2, 2026 | 154.89 | 154.89 | 150.31 | 153.62 | 151.91 | -0.32% | 2,417 |
| Jun 1, 2026 | 160.52 | 166.00 | 152.50 | 154.12 | 152.41 | -3.99% | 14,368 |
| May 29, 2026 | 163.45 | 164.80 | 159.00 | 160.52 | 158.74 | 0.30% | 5,489 |
| May 27, 2026 | 164.44 | 164.45 | 159.00 | 160.04 | 158.26 | 0.17% | 5,498 |
| May 26, 2026 | 152.31 | 159.92 | 151.00 | 159.77 | 157.99 | 4.90% | 15,295 |
| May 25, 2026 | 156.99 | 159.95 | 151.00 | 152.31 | 150.62 | -3.33% | 8,776 |
| May 22, 2026 | 164.00 | 167.88 | 156.27 | 157.55 | 155.80 | -4.22% | 34,465 |
| May 21, 2026 | 169.80 | 169.80 | 162.25 | 164.49 | 162.66 | 1.48% | 9,860 |
| May 20, 2026 | 163.00 | 167.89 | 162.00 | 162.09 | 160.29 | -0.98% | 10,385 |
| May 19, 2026 | 163.33 | 169.70 | 162.10 | 163.69 | 161.87 | 0.22% | 7,877 |
| May 18, 2026 | 170.70 | 170.70 | 159.57 | 163.33 | 161.51 | -3.55% | 34,342 |
| May 15, 2026 | 187.00 | 187.00 | 168.00 | 169.35 | 167.47 | -8.25% | 74,859 |
| May 14, 2026 | 187.00 | 199.00 | 178.30 | 184.58 | 182.53 | 3.59% | 577,203 |
| May 13, 2026 | 146.01 | 178.18 | 145.15 | 178.18 | 176.20 | 19.99% | 139,010 |
| May 12, 2026 | 152.13 | 155.00 | 148.00 | 148.49 | 146.84 | -2.38% | 7,488 |
| May 11, 2026 | 146.24 | 153.90 | 142.00 | 152.11 | 150.42 | 1.52% | 8,741 |
| May 8, 2026 | 154.00 | 154.00 | 148.90 | 149.83 | 148.16 | -0.36% | 7,201 |
| May 7, 2026 | 137.95 | 153.95 | 133.00 | 150.37 | 148.70 | 10.18% | 69,114 |
| May 6, 2026 | 134.95 | 137.00 | 132.51 | 136.48 | 134.96 | 3.39% | 11,747 |
| May 5, 2026 | 135.99 | 136.00 | 131.51 | 132.01 | 130.54 | -0.95% | 3,273 |
| May 4, 2026 | 131.99 | 134.69 | 131.99 | 133.28 | 131.80 | 0.97% | 1,655 |
| Apr 30, 2026 | 134.25 | 134.50 | 131.00 | 132.00 | 130.53 | -3.09% | 3,249 |