Smartlink Holdings Limited (NSE:SMARTLINK)
India · Delayed Price · Currency is INR 157.00
-0.55 (-0.35%)
May 25, 2026, 9:42 AM IST
Smartlink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 164.00 | 167.88 | 156.27 | 157.55 | 157.55 | -4.22% | 34,465 |
| May 21, 2026 | 169.80 | 169.80 | 162.25 | 164.49 | 164.49 | 1.48% | 9,860 |
| May 20, 2026 | 163.00 | 167.89 | 162.00 | 162.09 | 162.09 | -0.98% | 10,385 |
| May 19, 2026 | 163.33 | 169.70 | 162.10 | 163.69 | 163.69 | 0.22% | 7,877 |
| May 18, 2026 | 170.70 | 170.70 | 159.57 | 163.33 | 163.33 | -3.55% | 34,342 |
| May 15, 2026 | 187.00 | 187.00 | 168.00 | 169.35 | 169.35 | -8.25% | 74,859 |
| May 14, 2026 | 187.00 | 199.00 | 178.30 | 184.58 | 184.58 | 3.59% | 577,203 |
| May 13, 2026 | 146.01 | 178.18 | 145.15 | 178.18 | 178.18 | 19.99% | 139,010 |
| May 12, 2026 | 152.13 | 155.00 | 148.00 | 148.49 | 148.49 | -2.38% | 7,488 |
| May 11, 2026 | 146.24 | 153.90 | 142.00 | 152.11 | 152.11 | 1.52% | 8,741 |
| May 8, 2026 | 154.00 | 154.00 | 148.90 | 149.83 | 149.83 | -0.36% | 7,201 |
| May 7, 2026 | 137.95 | 153.95 | 133.00 | 150.37 | 150.37 | 10.18% | 69,114 |
| May 6, 2026 | 134.95 | 137.00 | 132.51 | 136.48 | 136.48 | 3.39% | 11,747 |
| May 5, 2026 | 135.99 | 136.00 | 131.51 | 132.01 | 132.01 | -0.95% | 3,273 |
| May 4, 2026 | 131.99 | 134.69 | 131.99 | 133.28 | 133.28 | 0.97% | 1,655 |
| Apr 30, 2026 | 134.25 | 134.50 | 131.00 | 132.00 | 132.00 | -3.09% | 3,249 |
| Apr 29, 2026 | 134.50 | 136.50 | 133.81 | 136.21 | 136.21 | 0.02% | 4,715 |
| Apr 28, 2026 | 136.99 | 137.44 | 131.55 | 136.18 | 136.18 | 2.10% | 2,092 |
| Apr 27, 2026 | 134.00 | 137.30 | 131.98 | 133.38 | 133.38 | 0.04% | 2,885 |
| Apr 24, 2026 | 136.99 | 137.49 | 132.00 | 133.33 | 133.33 | -1.19% | 4,681 |
| Apr 23, 2026 | 142.00 | 142.99 | 133.26 | 134.93 | 134.93 | -4.01% | 10,935 |
| 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 |