Smartworks Coworking Spaces Limited (NSE:SMARTWORKS)
India · Delayed Price · Currency is INR 423.35
-2.50 (-0.59%)
Last updated: Aug 1, 2025
NSE:SMARTWORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |