Smartworks Coworking Spaces Limited (NSE:SMARTWORKS)
India · Delayed Price · Currency is INR 454.60
-9.60 (-2.07%)
Feb 4, 2026, 10:30 AM IST
NSE:SMARTWORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 506.00 | 507.00 | 490.00 | 492.30 | 492.30 | -2.71% | 35,546 |
| Jan 5, 2026 | 502.10 | 509.00 | 486.30 | 506.00 | 506.00 | -0.35% | 57,129 |
| Jan 2, 2026 | 528.25 | 528.25 | 504.25 | 507.80 | 507.80 | 0.45% | 154,051 |
| Jan 1, 2026 | 498.70 | 513.45 | 489.20 | 505.50 | 505.50 | 2.17% | 95,418 |
| Dec 31, 2025 | 481.65 | 502.00 | 465.00 | 494.75 | 494.75 | 3.74% | 126,659 |
| Dec 30, 2025 | 473.70 | 479.00 | 461.50 | 476.90 | 476.90 | 0.68% | 107,427 |
| Dec 29, 2025 | 467.00 | 477.00 | 456.80 | 473.70 | 473.70 | 0.55% | 29,828 |
| Dec 26, 2025 | 470.00 | 477.00 | 460.50 | 471.10 | 471.10 | - | 31,215 |
| Dec 24, 2025 | 464.75 | 475.00 | 460.60 | 471.10 | 471.10 | 1.37% | 15,553 |
| Dec 23, 2025 | 467.00 | 470.00 | 459.85 | 464.75 | 464.75 | -0.48% | 27,934 |
| Dec 22, 2025 | 465.00 | 472.85 | 464.25 | 467.00 | 467.00 | 0.40% | 6,307 |
| Dec 19, 2025 | 459.00 | 469.40 | 458.05 | 465.15 | 465.15 | 1.14% | 11,276 |
| Dec 18, 2025 | 475.00 | 475.00 | 458.00 | 459.90 | 459.90 | -3.33% | 35,732 |
| Dec 17, 2025 | 472.00 | 480.00 | 469.50 | 475.75 | 475.75 | 0.74% | 10,324 |
| Dec 16, 2025 | 494.00 | 494.00 | 469.95 | 472.25 | 472.25 | -1.70% | 53,969 |
| Dec 15, 2025 | 465.25 | 487.00 | 464.35 | 480.40 | 480.40 | 1.70% | 33,439 |
| Dec 12, 2025 | 454.30 | 477.00 | 452.10 | 472.35 | 472.35 | 3.97% | 68,842 |
| Dec 11, 2025 | 447.00 | 457.00 | 438.00 | 454.30 | 454.30 | 1.36% | 177,204 |
| Dec 10, 2025 | 449.60 | 455.90 | 440.00 | 448.20 | 448.20 | 0.48% | 73,634 |
| Dec 9, 2025 | 432.60 | 452.00 | 423.10 | 446.05 | 446.05 | 1.93% | 205,873 |
| Dec 8, 2025 | 446.80 | 448.00 | 431.15 | 437.60 | 437.60 | -2.14% | 110,096 |
| Dec 5, 2025 | 453.50 | 457.80 | 441.75 | 447.15 | 447.15 | -1.19% | 73,629 |
| Dec 4, 2025 | 459.95 | 460.15 | 440.85 | 452.55 | 452.55 | -0.47% | 145,442 |
| Dec 3, 2025 | 462.00 | 464.90 | 444.35 | 454.70 | 454.70 | -2.25% | 79,292 |
| Dec 2, 2025 | 463.50 | 469.55 | 459.35 | 465.15 | 465.15 | -0.50% | 118,908 |
| Dec 1, 2025 | 480.00 | 480.80 | 464.05 | 467.50 | 467.50 | -2.74% | 101,484 |
| Nov 28, 2025 | 495.00 | 495.00 | 475.10 | 480.65 | 480.65 | -2.26% | 211,814 |
| Nov 27, 2025 | 501.00 | 504.35 | 482.80 | 491.75 | 491.75 | -2.81% | 105,149 |
| Nov 26, 2025 | 514.65 | 520.00 | 498.65 | 505.95 | 505.95 | -0.22% | 103,090 |
| Nov 25, 2025 | 524.70 | 530.10 | 502.00 | 507.05 | 507.05 | -4.33% | 70,843 |
| Nov 24, 2025 | 549.25 | 559.70 | 527.25 | 530.00 | 530.00 | -3.50% | 61,174 |