Smartworks Coworking Spaces Limited (NSE:SMARTWORKS)
India · Delayed Price · Currency is INR 393.00
-2.50 (-0.63%)
Mar 20, 2026, 3:29 PM IST
NSE:SMARTWORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 392.60 | 405.00 | 381.00 | 395.50 | 395.50 | -1.29% | 36,293 |
| Mar 18, 2026 | 390.05 | 407.00 | 389.05 | 400.65 | 400.65 | 2.72% | 86,808 |
| Mar 17, 2026 | 386.95 | 395.55 | 385.65 | 390.05 | 390.05 | 0.59% | 60,842 |
| Mar 16, 2026 | 387.70 | 399.45 | 375.55 | 387.75 | 387.75 | 0.53% | 41,922 |
| Mar 13, 2026 | 386.90 | 399.65 | 380.95 | 385.70 | 385.70 | -1.87% | 67,648 |
| Mar 12, 2026 | 387.00 | 406.00 | 381.30 | 393.05 | 393.05 | 1.34% | 192,275 |
| Mar 11, 2026 | 409.60 | 409.60 | 384.00 | 387.85 | 387.85 | -3.89% | 52,707 |
| Mar 10, 2026 | 387.00 | 406.95 | 379.80 | 403.55 | 403.55 | 6.25% | 85,910 |
| Mar 9, 2026 | 395.90 | 395.90 | 370.00 | 379.80 | 379.80 | -5.90% | 90,959 |
| Mar 6, 2026 | 385.00 | 410.70 | 385.00 | 403.60 | 403.60 | 4.65% | 45,660 |
| Mar 5, 2026 | 387.80 | 394.20 | 375.50 | 385.65 | 385.65 | 0.94% | 37,010 |
| Mar 4, 2026 | 396.00 | 399.00 | 380.00 | 382.05 | 382.05 | -4.54% | 44,341 |
| Mar 2, 2026 | 409.90 | 417.00 | 393.00 | 400.20 | 400.20 | -2.40% | 41,795 |
| Feb 27, 2026 | 402.25 | 425.00 | 388.00 | 410.05 | 410.05 | 2.40% | 61,512 |
| Feb 26, 2026 | 416.00 | 426.00 | 399.00 | 400.45 | 400.45 | -3.75% | 84,050 |
| Feb 25, 2026 | 431.05 | 432.40 | 409.55 | 416.05 | 416.05 | -3.01% | 113,850 |
| Feb 24, 2026 | 430.00 | 440.35 | 428.00 | 428.95 | 428.95 | -0.89% | 41,153 |
| Feb 23, 2026 | 437.00 | 442.70 | 427.10 | 432.80 | 432.80 | -1.07% | 60,174 |
| Feb 20, 2026 | 446.40 | 446.40 | 435.20 | 437.50 | 437.50 | -1.21% | 6,822 |
| Feb 19, 2026 | 436.70 | 445.65 | 433.55 | 442.85 | 442.85 | 1.41% | 36,532 |
| Feb 18, 2026 | 440.00 | 443.95 | 433.15 | 436.70 | 436.70 | -1.40% | 31,208 |
| Feb 17, 2026 | 442.00 | 446.70 | 438.00 | 442.90 | 442.90 | 0.19% | 111,405 |
| Feb 16, 2026 | 452.60 | 457.00 | 438.20 | 442.05 | 442.05 | -3.30% | 47,924 |
| Feb 13, 2026 | 461.80 | 468.00 | 448.00 | 457.15 | 457.15 | -1.12% | 42,662 |
| Feb 12, 2026 | 473.00 | 473.00 | 453.05 | 462.35 | 462.35 | -2.39% | 50,121 |
| Feb 11, 2026 | 467.00 | 476.25 | 464.95 | 473.65 | 473.65 | 1.51% | 50,201 |
| Feb 10, 2026 | 461.00 | 473.55 | 456.60 | 466.60 | 466.60 | 0.33% | 37,936 |
| Feb 9, 2026 | 459.45 | 468.00 | 453.95 | 465.05 | 465.05 | 1.12% | 97,974 |
| Feb 6, 2026 | 447.10 | 463.40 | 441.30 | 459.90 | 459.90 | 1.69% | 496,892 |
| Feb 5, 2026 | 462.00 | 462.00 | 440.10 | 452.25 | 452.25 | -2.20% | 35,303 |
| Feb 4, 2026 | 464.20 | 465.00 | 454.00 | 462.40 | 462.40 | -0.39% | 34,433 |
| Feb 3, 2026 | 452.00 | 466.55 | 441.90 | 464.20 | 464.20 | 4.44% | 38,717 |
| Feb 2, 2026 | 448.00 | 453.75 | 440.30 | 444.45 | 444.45 | -2.15% | 23,598 |
| Feb 1, 2026 | 462.70 | 462.70 | 450.05 | 454.20 | 454.20 | -1.84% | 39,457 |
| Jan 30, 2026 | 456.95 | 465.50 | 447.30 | 462.70 | 462.70 | 1.20% | 106,962 |
| Jan 29, 2026 | 440.00 | 460.65 | 440.00 | 457.20 | 457.20 | 3.15% | 50,490 |
| Jan 28, 2026 | 437.05 | 449.35 | 437.05 | 443.25 | 443.25 | 0.33% | 15,488 |
| Jan 27, 2026 | 433.60 | 446.30 | 430.30 | 441.80 | 441.80 | 0.44% | 43,105 |
| Jan 23, 2026 | 435.20 | 441.00 | 430.00 | 439.85 | 439.85 | 0.13% | 38,339 |
| Jan 22, 2026 | 436.00 | 447.95 | 435.00 | 439.30 | 439.30 | -0.82% | 42,920 |
| Jan 21, 2026 | 445.85 | 449.35 | 430.95 | 442.95 | 442.95 | -0.65% | 77,097 |
| Jan 20, 2026 | 444.00 | 450.45 | 440.35 | 445.85 | 445.85 | 0.27% | 49,751 |
| Jan 19, 2026 | 465.45 | 472.95 | 436.05 | 444.65 | 444.65 | -3.80% | 161,271 |
| Jan 16, 2026 | 470.00 | 480.00 | 449.00 | 462.20 | 462.20 | -3.39% | 253,647 |
| Jan 14, 2026 | 475.30 | 484.90 | 466.60 | 478.40 | 478.40 | 0.65% | 86,567 |
| Jan 13, 2026 | 456.45 | 479.80 | 451.60 | 475.30 | 475.30 | 4.13% | 140,334 |
| Jan 12, 2026 | 457.85 | 472.90 | 442.80 | 456.45 | 456.45 | -1.03% | 120,758 |
| Jan 9, 2026 | 462.65 | 477.20 | 460.00 | 461.20 | 461.20 | -2.33% | 34,576 |
| Jan 8, 2026 | 485.00 | 485.50 | 469.60 | 472.20 | 472.20 | -2.91% | 40,190 |
| Jan 7, 2026 | 492.30 | 495.95 | 485.00 | 486.35 | 486.35 | -1.21% | 22,916 |