Smartworks Coworking Spaces Limited (NSE:SMARTWORKS)
India · Delayed Price · Currency is INR 511.65
-6.60 (-1.27%)
At close: Sep 17, 2025
NSE:SMARTWORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 513.05 | 523.50 | 512.45 | 518.25 | - | 1.01% | 3,946 |
| Sep 15, 2025 | 516.00 | 527.95 | 508.10 | 513.05 | - | -0.48% | 2,588 |
| Sep 12, 2025 | 520.95 | 524.10 | 513.15 | 515.55 | - | -1.21% | 17,689 |
| Sep 11, 2025 | 510.25 | 523.70 | 509.00 | 521.85 | - | 2.53% | 17,099 |
| Sep 10, 2025 | 526.25 | 526.25 | 502.80 | 508.95 | - | -2.36% | 12,422 |
| Sep 9, 2025 | 519.95 | 522.95 | 513.65 | 521.25 | - | 0.82% | 3,715 |
| Sep 8, 2025 | 527.55 | 528.70 | 513.50 | 517.00 | - | -1.73% | 12,571 |
| Sep 5, 2025 | 537.35 | 541.50 | 522.05 | 526.10 | - | -3.07% | 9,922 |
| Sep 4, 2025 | 547.95 | 547.95 | 523.90 | 542.75 | - | 1.19% | 33,379 |
| Sep 3, 2025 | 505.60 | 543.95 | 505.60 | 536.35 | - | 3.23% | 42,453 |
| Sep 2, 2025 | 501.00 | 526.60 | 500.95 | 519.55 | - | 4.95% | 41,181 |
| Sep 1, 2025 | 490.00 | 503.45 | 489.50 | 495.05 | - | 1.24% | 12,263 |
| Aug 29, 2025 | 486.55 | 492.20 | 481.10 | 489.00 | - | 0.65% | 7,627 |
| Aug 28, 2025 | 485.05 | 492.20 | 474.80 | 485.85 | - | -0.95% | 9,903 |
| Aug 26, 2025 | 490.55 | 498.80 | 481.55 | 490.50 | - | -0.01% | 21,205 |
| Aug 25, 2025 | 489.50 | 505.00 | 482.30 | 490.55 | - | 0.14% | 13,476 |
| Aug 22, 2025 | 457.15 | 498.90 | 457.15 | 489.85 | - | 3.08% | 23,390 |
| Aug 21, 2025 | 470.25 | 485.00 | 470.00 | 475.20 | - | -0.17% | 12,970 |
| Aug 20, 2025 | 483.00 | 485.00 | 470.40 | 476.00 | - | -0.43% | 36,006 |
| Aug 19, 2025 | 468.95 | 483.00 | 459.05 | 478.05 | - | 4.13% | 69,378 |
| Aug 18, 2025 | 440.00 | 477.00 | 440.00 | 459.10 | - | 0.96% | 15,274 |
| Aug 14, 2025 | 450.10 | 458.45 | 450.10 | 454.75 | - | -0.68% | 10,409 |
| Aug 13, 2025 | 465.95 | 465.95 | 444.80 | 457.85 | - | -1.80% | 49,992 |
| Aug 12, 2025 | 433.15 | 470.00 | 433.15 | 466.25 | - | 2.62% | 60,894 |
| Aug 11, 2025 | 441.40 | 457.00 | 437.70 | 454.35 | - | 1.93% | 25,930 |
| Aug 8, 2025 | 435.15 | 449.40 | 432.45 | 445.75 | - | 1.62% | 41,871 |
| Aug 7, 2025 | 431.45 | 445.85 | 431.00 | 438.65 | - | 1.67% | 32,408 |
| Aug 6, 2025 | 425.65 | 432.95 | 419.00 | 431.45 | - | 0.72% | 19,382 |
| Aug 5, 2025 | 427.60 | 437.00 | 420.95 | 428.35 | - | 0.94% | 55,544 |
| Aug 4, 2025 | 422.05 | 428.90 | 414.65 | 424.35 | - | -0.13% | 15,189 |
| Aug 1, 2025 | 413.00 | 434.00 | 413.00 | 424.90 | - | -0.22% | 50,926 |
| Jul 31, 2025 | 412.25 | 428.65 | 412.25 | 425.85 | - | 1.25% | 29,171 |
| Jul 30, 2025 | 420.00 | 423.30 | 410.20 | 420.60 | - | 0.39% | 31,515 |
| Jul 29, 2025 | 406.05 | 420.35 | 406.05 | 418.95 | - | 1.93% | 38,334 |
| Jul 28, 2025 | 416.55 | 418.15 | 393.35 | 411.00 | - | -1.39% | 99,708 |
| Jul 25, 2025 | 425.20 | 425.20 | 409.90 | 416.80 | - | -1.98% | 142,274 |
| Jul 24, 2025 | 421.90 | 437.90 | 419.35 | 425.20 | - | 0.78% | 62,321 |
| Jul 23, 2025 | 422.70 | 429.35 | 412.05 | 421.90 | - | -0.07% | 159,673 |
| Jul 22, 2025 | 431.05 | 438.50 | 419.30 | 422.20 | - | -1.94% | 204,340 |
| Jul 21, 2025 | 452.00 | 458.00 | 423.10 | 430.55 | - | -6.05% | 160,746 |
| Jul 18, 2025 | 450.95 | 468.50 | 450.05 | 458.30 | - | 2.97% | 441,523 |