Smartlink Holdings Limited (NSE:SMARTLINK)
India · Delayed Price · Currency is INR 140.56
-5.97 (-4.07%)
Apr 22, 2026, 3:29 PM IST
Smartlink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 146.72 | 146.90 | 138.51 | 140.56 | 140.56 | -4.07% | 7,222 |
| Apr 21, 2026 | 135.30 | 150.00 | 135.30 | 146.53 | 146.53 | 5.17% | 34,498 |
| Apr 20, 2026 | 141.64 | 145.00 | 136.65 | 139.33 | 139.33 | -1.63% | 20,347 |
| Apr 17, 2026 | 125.09 | 145.34 | 125.09 | 141.64 | 141.64 | 12.66% | 46,226 |
| Apr 16, 2026 | 124.32 | 127.93 | 123.73 | 125.72 | 125.72 | 1.13% | 2,214 |
| Apr 15, 2026 | 125.98 | 127.00 | 123.03 | 124.32 | 124.32 | -0.82% | 2,478 |
| Apr 13, 2026 | 122.99 | 126.00 | 121.00 | 125.35 | 125.35 | 1.33% | 3,099 |
| Apr 10, 2026 | 124.86 | 125.00 | 123.50 | 123.70 | 123.70 | -0.07% | 3,118 |
| Apr 9, 2026 | 117.51 | 125.00 | 117.51 | 123.79 | 123.79 | 2.72% | 6,417 |
| Apr 8, 2026 | 121.89 | 122.50 | 118.23 | 120.51 | 120.51 | 0.71% | 3,485 |
| Apr 7, 2026 | 116.50 | 119.97 | 116.50 | 119.66 | 119.66 | -0.24% | 1,948 |
| Apr 6, 2026 | 116.25 | 121.90 | 116.25 | 119.95 | 119.95 | 3.73% | 5,735 |
| Apr 2, 2026 | 118.99 | 118.99 | 112.13 | 115.64 | 115.64 | 3.65% | 3,198 |
| Apr 1, 2026 | 113.97 | 113.97 | 109.99 | 111.57 | 111.57 | 6.75% | 1,625 |
| Mar 30, 2026 | 116.89 | 116.89 | 103.50 | 104.52 | 104.52 | -6.14% | 14,142 |
| Mar 27, 2026 | 117.14 | 117.15 | 110.50 | 111.36 | 111.36 | -4.96% | 11,172 |
| Mar 25, 2026 | 117.49 | 118.00 | 116.00 | 117.17 | 117.17 | 1.80% | 5,276 |
| Mar 24, 2026 | 121.99 | 121.99 | 112.01 | 115.10 | 115.10 | 0.42% | 4,693 |
| Mar 23, 2026 | 119.49 | 119.49 | 112.00 | 114.62 | 114.62 | -4.47% | 7,522 |
| Mar 20, 2026 | 118.00 | 120.00 | 115.77 | 119.98 | 119.98 | 2.56% | 3,577 |
| Mar 19, 2026 | 119.22 | 119.22 | 115.23 | 116.98 | 116.98 | -1.88% | 3,251 |
| Mar 18, 2026 | 119.48 | 120.00 | 118.60 | 119.22 | 119.22 | 1.78% | 977 |
| Mar 17, 2026 | 117.50 | 120.18 | 114.01 | 117.13 | 117.13 | -0.09% | 6,406 |
| Mar 16, 2026 | 121.50 | 121.50 | 115.00 | 117.23 | 117.23 | -1.11% | 3,339 |
| Mar 13, 2026 | 118.48 | 120.01 | 116.10 | 118.54 | 118.54 | 2.08% | 2,142 |
| Mar 12, 2026 | 115.99 | 118.47 | 114.06 | 116.12 | 116.12 | -1.28% | 2,309 |
| Mar 11, 2026 | 118.99 | 119.00 | 116.19 | 117.62 | 117.62 | 0.72% | 2,044 |
| Mar 10, 2026 | 115.70 | 118.89 | 115.70 | 116.78 | 116.78 | 0.63% | 2,708 |
| Mar 9, 2026 | 122.50 | 122.50 | 112.97 | 116.05 | 116.05 | -3.40% | 5,482 |
| Mar 6, 2026 | 115.25 | 123.00 | 115.25 | 120.14 | 120.14 | 0.82% | 3,439 |
| Mar 5, 2026 | 121.67 | 123.49 | 118.10 | 119.16 | 119.16 | 2.20% | 2,300 |
| Mar 4, 2026 | 115.20 | 118.48 | 115.20 | 116.60 | 116.60 | -1.77% | 5,096 |
| Mar 2, 2026 | 123.30 | 123.30 | 118.00 | 118.70 | 118.70 | -4.21% | 3,796 |
| Feb 27, 2026 | 118.21 | 128.00 | 118.21 | 123.92 | 123.92 | 1.16% | 5,019 |
| Feb 26, 2026 | 122.03 | 124.41 | 122.00 | 122.50 | 122.50 | -0.51% | 1,740 |
| Feb 25, 2026 | 123.03 | 126.87 | 123.03 | 123.13 | 123.13 | -1.29% | 1,836 |
| Feb 24, 2026 | 126.84 | 127.88 | 123.25 | 124.74 | 124.74 | -1.65% | 1,595 |
| Feb 23, 2026 | 123.04 | 127.92 | 123.04 | 126.83 | 126.83 | 1.02% | 3,650 |
| Feb 20, 2026 | 124.00 | 128.20 | 123.90 | 125.55 | 125.55 | 1.07% | 1,393 |
| Feb 19, 2026 | 128.00 | 128.00 | 123.00 | 124.22 | 124.22 | -0.40% | 1,153 |
| Feb 18, 2026 | 129.50 | 129.50 | 123.41 | 124.72 | 124.72 | 1.28% | 3,145 |
| Feb 17, 2026 | 122.21 | 127.00 | 122.21 | 123.14 | 123.14 | -1.87% | 6,443 |
| Feb 16, 2026 | 131.99 | 131.99 | 125.01 | 125.49 | 125.49 | 0.41% | 1,313 |
| Feb 13, 2026 | 127.56 | 128.70 | 124.00 | 124.98 | 124.98 | -4.08% | 6,788 |
| Feb 12, 2026 | 126.00 | 134.99 | 126.00 | 130.30 | 130.30 | 1.59% | 2,803 |
| Feb 11, 2026 | 132.66 | 132.66 | 127.10 | 128.26 | 128.26 | -2.83% | 1,012 |
| Feb 10, 2026 | 130.00 | 132.23 | 127.36 | 132.00 | 132.00 | 4.41% | 7,411 |
| Feb 9, 2026 | 128.90 | 130.99 | 125.52 | 126.43 | 126.43 | -1.91% | 6,469 |
| Feb 6, 2026 | 132.00 | 132.00 | 128.02 | 128.89 | 128.89 | -0.72% | 1,611 |
| Feb 5, 2026 | 129.99 | 132.00 | 126.15 | 129.83 | 129.83 | 0.17% | 5,287 |