Smartworks Coworking Spaces Limited (NSE:SMARTWORKS)
India · Delayed Price · Currency is INR 508.00
-11.85 (-2.28%)
Oct 1, 2026, 3:29 PM IST
NSE:SMARTWORKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 519.95 | 529.45 | 499.45 | 510.65 | 510.65 | -1.77% | 53,593 |
| Sep 30, 2026 | 528.95 | 538.65 | 515.15 | 519.85 | 519.85 | 1.09% | 108,747 |
| Sep 29, 2026 | 509.65 | 517.25 | 499.70 | 514.25 | 514.25 | 0.51% | 190,804 |
| Sep 28, 2026 | 528.00 | 529.30 | 509.00 | 511.65 | 511.65 | -3.44% | 43,089 |
| Sep 25, 2026 | 538.95 | 544.25 | 526.20 | 529.90 | 529.90 | -1.68% | 79,157 |
| Sep 24, 2026 | 532.65 | 548.60 | 532.15 | 538.95 | 538.95 | -0.39% | 25,763 |
| Sep 23, 2026 | 540.80 | 554.10 | 539.20 | 541.05 | 541.05 | -0.52% | 27,592 |
| Sep 22, 2026 | 545.70 | 557.90 | 536.65 | 543.90 | 543.90 | 0.68% | 75,216 |
| Sep 21, 2026 | 551.00 | 555.50 | 535.90 | 540.25 | 540.25 | -1.30% | 146,404 |
| Sep 18, 2026 | 519.85 | 560.95 | 519.85 | 547.35 | 547.35 | 5.28% | 274,681 |
| Sep 17, 2026 | 516.00 | 525.00 | 511.70 | 519.90 | 519.90 | -0.06% | 49,448 |
| Sep 16, 2026 | 521.00 | 525.00 | 503.30 | 520.20 | 520.20 | 0.29% | 69,624 |
| Sep 15, 2026 | 539.00 | 540.35 | 517.50 | 518.70 | 518.70 | -2.27% | 39,490 |
| Sep 11, 2026 | 534.30 | 534.70 | 521.10 | 530.75 | 530.75 | -0.90% | 36,274 |
| Sep 10, 2026 | 547.95 | 550.70 | 531.70 | 535.55 | 535.55 | -2.26% | 112,126 |
| Sep 9, 2026 | 557.15 | 558.00 | 541.10 | 547.95 | 547.95 | -0.85% | 63,358 |
| 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 |