Smartlink Holdings Limited (NSE:SMARTLINK)
India · Delayed Price · Currency is INR 226.31
+1.89 (0.84%)
Aug 21, 2026, 3:26 PM IST
Smartlink Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 225.00 | 229.98 | 222.00 | 226.31 | 226.31 | 0.84% | 1,918 |
| Aug 20, 2026 | 222.62 | 231.50 | 222.62 | 224.42 | 224.42 | -1.21% | 3,412 |
| Aug 19, 2026 | 222.00 | 230.00 | 222.00 | 227.16 | 227.16 | 2.09% | 6,230 |
| Aug 18, 2026 | 227.45 | 227.45 | 221.25 | 222.50 | 222.50 | -0.56% | 3,756 |
| Aug 17, 2026 | 225.51 | 231.95 | 221.75 | 223.76 | 223.76 | -0.78% | 3,325 |
| Aug 14, 2026 | 220.00 | 232.05 | 220.00 | 225.51 | 225.51 | 2.04% | 9,432 |
| Aug 13, 2026 | 222.45 | 225.50 | 215.00 | 221.00 | 221.00 | 1.13% | 13,003 |
| Aug 12, 2026 | 217.50 | 223.00 | 214.10 | 218.54 | 218.54 | 2.10% | 2,261 |
| Aug 11, 2026 | 225.00 | 225.00 | 212.00 | 214.05 | 214.05 | -1.81% | 4,936 |
| Aug 10, 2026 | 209.05 | 219.21 | 209.05 | 218.00 | 218.00 | 1.31% | 2,488 |
| Aug 7, 2026 | 220.00 | 222.00 | 212.65 | 215.19 | 215.19 | -2.40% | 5,962 |
| Aug 6, 2026 | 230.59 | 230.59 | 219.90 | 220.48 | 220.48 | -4.38% | 5,419 |
| Aug 5, 2026 | 231.98 | 231.98 | 223.00 | 230.59 | 230.59 | 4.37% | 15,628 |
| Aug 4, 2026 | 220.90 | 220.94 | 220.90 | 220.94 | 220.94 | 5.00% | 2,349 |
| Aug 3, 2026 | 207.00 | 210.42 | 207.00 | 210.42 | 210.42 | 5.00% | 3,475 |
| Jul 31, 2026 | 203.91 | 208.45 | 200.00 | 200.40 | 200.40 | -2.21% | 2,994 |
| Jul 30, 2026 | 207.28 | 207.28 | 198.00 | 204.93 | 204.93 | 0.84% | 1,589 |
| Jul 29, 2026 | 210.56 | 210.56 | 201.50 | 203.23 | 203.23 | -3.00% | 4,668 |
| Jul 28, 2026 | 211.00 | 215.00 | 201.05 | 209.52 | 209.52 | -0.51% | 2,502 |
| Jul 27, 2026 | 201.90 | 211.50 | 198.00 | 210.60 | 210.60 | 4.31% | 6,291 |
| Jul 24, 2026 | 203.00 | 207.40 | 200.25 | 201.90 | 201.90 | -3.22% | 2,699 |
| Jul 23, 2026 | 213.00 | 213.00 | 203.74 | 208.62 | 208.62 | -2.72% | 11,534 |
| Jul 22, 2026 | 220.20 | 222.82 | 212.20 | 214.46 | 214.46 | -3.75% | 8,661 |
| Jul 21, 2026 | 217.10 | 225.90 | 217.10 | 222.82 | 222.82 | 3.53% | 12,511 |
| Jul 20, 2026 | 211.49 | 218.56 | 202.00 | 215.22 | 215.22 | 3.39% | 23,737 |
| Jul 17, 2026 | 211.50 | 215.25 | 206.10 | 208.16 | 208.16 | 1.08% | 14,726 |
| Jul 16, 2026 | 203.50 | 205.94 | 198.00 | 205.94 | 205.94 | 5.00% | 27,683 |
| Jul 15, 2026 | 186.90 | 196.14 | 186.90 | 196.14 | 196.14 | 5.00% | 27,404 |
| Jul 14, 2026 | 186.80 | 191.00 | 185.00 | 186.80 | 186.80 | 0.62% | 6,431 |
| Jul 13, 2026 | 180.20 | 193.00 | 180.20 | 185.64 | 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 |