Smartworks Coworking Spaces Limited (NSE:SMARTWORKS)
India · Delayed Price · Currency is INR 542.80
-9.85 (-1.78%)
Sep 9, 2026, 1:19 PM IST
NSE:SMARTWORKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 534.55 | 555.00 | 531.10 | 552.65 | 552.65 | 2.54% | 156,782 |
| Sep 7, 2026 | 547.00 | 548.85 | 534.10 | 538.95 | 538.95 | -0.47% | 35,123 |
| Sep 4, 2026 | 536.70 | 548.80 | 535.25 | 541.50 | 541.50 | 1.90% | 44,075 |
| Sep 3, 2026 | 531.00 | 535.45 | 529.45 | 531.40 | 531.40 | 1.13% | 23,582 |
| Sep 2, 2026 | 525.90 | 533.00 | 522.00 | 525.45 | 525.45 | -0.09% | 41,047 |
| Sep 1, 2026 | 536.00 | 539.45 | 523.95 | 525.90 | 525.90 | -2.17% | 109,815 |
| Aug 31, 2026 | 538.75 | 548.00 | 533.95 | 537.55 | 537.55 | -0.22% | 21,633 |
| Aug 28, 2026 | 537.55 | 542.00 | 533.75 | 538.75 | 538.75 | -0.34% | 18,490 |
| Aug 27, 2026 | 544.00 | 546.00 | 534.00 | 540.60 | 540.60 | -0.23% | 53,458 |
| Aug 26, 2026 | 542.00 | 549.40 | 539.00 | 541.85 | 541.85 | 0.30% | 37,036 |
| Aug 25, 2026 | 554.00 | 567.90 | 534.00 | 540.25 | 540.25 | -1.86% | 532,459 |
| Aug 24, 2026 | 540.00 | 555.00 | 523.85 | 550.50 | 550.50 | 5.21% | 432,211 |
| Aug 21, 2026 | 514.00 | 529.70 | 512.15 | 523.25 | 523.25 | 2.34% | 108,541 |
| Aug 20, 2026 | 510.50 | 517.70 | 500.50 | 511.30 | 511.30 | 1.78% | 95,737 |
| Aug 19, 2026 | 503.95 | 507.95 | 500.10 | 502.35 | 502.35 | -1.21% | 35,122 |
| Aug 18, 2026 | 495.00 | 515.70 | 491.60 | 508.50 | 508.50 | 2.74% | 140,039 |
| Aug 17, 2026 | 489.00 | 499.00 | 486.15 | 494.95 | 494.95 | 1.27% | 175,356 |
| Aug 14, 2026 | 496.30 | 500.00 | 486.10 | 488.75 | 488.75 | -0.80% | 120,201 |
| Aug 13, 2026 | 488.50 | 496.05 | 483.80 | 492.70 | 492.70 | 0.86% | 58,999 |
| Aug 12, 2026 | 491.50 | 494.50 | 470.10 | 488.50 | 488.50 | 2.18% | 133,870 |
| Aug 11, 2026 | 481.90 | 484.85 | 473.90 | 478.10 | 478.10 | -0.79% | 127,857 |
| Aug 10, 2026 | 487.10 | 502.70 | 478.00 | 481.90 | 481.90 | -1.01% | 97,884 |
| Aug 7, 2026 | 483.95 | 495.00 | 480.10 | 486.80 | 486.80 | 0.37% | 78,618 |
| Aug 6, 2026 | 471.00 | 498.40 | 470.60 | 485.00 | 485.00 | 2.75% | 158,897 |
| Aug 5, 2026 | 475.45 | 481.60 | 468.00 | 472.00 | 472.00 | -0.98% | 37,493 |
| Aug 4, 2026 | 475.00 | 483.45 | 473.00 | 476.65 | 476.65 | -1.04% | 30,363 |
| Aug 3, 2026 | 478.85 | 489.00 | 466.60 | 481.65 | 481.65 | 2.37% | 48,510 |
| Jul 31, 2026 | 467.05 | 476.55 | 464.55 | 470.50 | 470.50 | 0.31% | 132,144 |
| Jul 30, 2026 | 482.00 | 485.50 | 464.15 | 469.05 | 469.05 | -2.28% | 157,302 |
| Jul 29, 2026 | 486.15 | 486.95 | 477.00 | 480.00 | 480.00 | 0.22% | 29,925 |
| Jul 28, 2026 | 491.95 | 495.00 | 476.40 | 478.95 | 478.95 | -1.25% | 264,954 |
| Jul 27, 2026 | 481.70 | 488.75 | 477.70 | 485.00 | 485.00 | 0.51% | 71,669 |
| Jul 24, 2026 | 485.15 | 485.15 | 471.00 | 482.55 | 482.55 | 0.26% | 36,916 |
| Jul 23, 2026 | 496.50 | 505.20 | 477.80 | 481.30 | 481.30 | -1.60% | 263,241 |
| Jul 22, 2026 | 507.50 | 515.00 | 480.00 | 489.15 | 489.15 | -2.17% | 1,904,517 |
| Jul 21, 2026 | 491.00 | 511.80 | 485.00 | 500.00 | 500.00 | 2.87% | 328,984 |
| Jul 20, 2026 | 458.00 | 488.75 | 452.55 | 486.05 | 486.05 | 6.71% | 140,611 |
| Jul 17, 2026 | 462.00 | 467.00 | 452.90 | 455.50 | 455.50 | -1.80% | 29,145 |
| Jul 16, 2026 | 470.05 | 471.45 | 462.00 | 463.85 | 463.85 | -0.05% | 33,978 |
| Jul 15, 2026 | 473.85 | 473.85 | 459.90 | 464.10 | 464.10 | -1.33% | 33,286 |
| Jul 14, 2026 | 476.45 | 478.00 | 465.00 | 470.35 | 470.35 | -0.83% | 56,836 |
| Jul 13, 2026 | 466.40 | 476.85 | 465.70 | 474.30 | 474.30 | 1.85% | 25,210 |
| Jul 10, 2026 | 458.00 | 474.00 | 455.55 | 465.70 | 465.70 | 1.68% | 33,242 |
| Jul 9, 2026 | 453.90 | 464.80 | 450.40 | 458.00 | 458.00 | 1.16% | 37,913 |
| Jul 8, 2026 | 465.00 | 472.00 | 450.05 | 452.75 | 452.75 | -2.63% | 37,143 |
| Jul 7, 2026 | 481.95 | 481.95 | 461.10 | 465.00 | 465.00 | -1.70% | 35,039 |
| Jul 6, 2026 | 474.55 | 480.00 | 470.10 | 473.05 | 473.05 | -0.32% | 40,243 |
| Jul 3, 2026 | 491.60 | 491.60 | 471.10 | 474.55 | 474.55 | -1.36% | 84,284 |
| Jul 2, 2026 | 490.00 | 496.00 | 478.00 | 481.10 | 481.10 | -2.07% | 80,082 |
| Jul 1, 2026 | 484.90 | 511.80 | 483.05 | 491.25 | 491.25 | 1.05% | 120,034 |