Smartworks Coworking Spaces Limited (NSE:SMARTWORKS)
India · Delayed Price · Currency is INR 474.55
-6.55 (-1.36%)
Jul 3, 2026, 3:29 PM IST
NSE:SMARTWORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 491.60 | 491.60 | 471.10 | 472.75 | - | -1.74% | 26,090 |
| 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 |
| Jun 30, 2026 | 492.35 | 496.85 | 477.30 | 486.15 | 486.15 | -1.25% | 89,210 |
| Jun 29, 2026 | 489.00 | 499.00 | 473.20 | 492.30 | 492.30 | 0.56% | 92,507 |
| Jun 25, 2026 | 476.30 | 495.00 | 475.10 | 489.55 | 489.55 | 2.20% | 181,360 |
| Jun 24, 2026 | 471.00 | 488.00 | 466.50 | 479.00 | 479.00 | 1.58% | 130,157 |
| Jun 23, 2026 | 472.50 | 477.00 | 463.25 | 471.55 | 471.55 | 0.68% | 55,988 |
| Jun 22, 2026 | 465.60 | 475.80 | 461.90 | 468.35 | 468.35 | 1.20% | 37,321 |
| Jun 19, 2026 | 472.10 | 472.10 | 461.10 | 462.80 | 462.80 | -1.97% | 60,820 |
| Jun 18, 2026 | 470.80 | 496.00 | 470.00 | 472.10 | 472.10 | 0.28% | 176,994 |
| Jun 17, 2026 | 486.35 | 492.45 | 466.10 | 470.80 | 470.80 | -2.23% | 120,919 |
| Jun 16, 2026 | 473.50 | 491.85 | 468.00 | 481.55 | 481.55 | 2.48% | 246,492 |
| Jun 15, 2026 | 459.95 | 472.85 | 449.00 | 469.90 | 469.90 | 5.28% | 121,600 |
| Jun 12, 2026 | 449.70 | 450.00 | 439.00 | 446.35 | 446.35 | 1.36% | 16,985 |
| Jun 11, 2026 | 445.00 | 450.70 | 439.00 | 440.35 | 440.35 | -1.86% | 16,586 |
| Jun 10, 2026 | 450.10 | 457.30 | 442.60 | 448.70 | 448.70 | -1.15% | 12,310 |
| Jun 9, 2026 | 447.20 | 458.75 | 446.00 | 453.90 | 453.90 | 0.56% | 12,074 |
| Jun 8, 2026 | 450.00 | 469.00 | 446.60 | 451.35 | 451.35 | -0.39% | 67,429 |
| Jun 5, 2026 | 455.00 | 457.30 | 448.10 | 453.10 | 453.10 | 0.64% | 75,203 |
| Jun 4, 2026 | 455.05 | 455.05 | 446.50 | 450.20 | 450.20 | -0.16% | 17,880 |
| Jun 3, 2026 | 436.65 | 455.00 | 433.10 | 450.90 | 450.90 | 1.93% | 99,522 |
| Jun 2, 2026 | 438.10 | 446.00 | 431.20 | 442.35 | 442.35 | 1.49% | 19,511 |
| Jun 1, 2026 | 432.75 | 442.00 | 431.00 | 435.85 | 435.85 | 0.25% | 19,029 |
| May 29, 2026 | 450.20 | 460.55 | 431.00 | 434.75 | 434.75 | -3.43% | 52,209 |
| May 27, 2026 | 442.30 | 458.40 | 442.30 | 450.20 | 450.20 | -0.14% | 45,198 |
| May 26, 2026 | 452.90 | 466.25 | 449.50 | 450.85 | 450.85 | -1.30% | 61,613 |
| May 25, 2026 | 448.95 | 469.40 | 447.45 | 456.80 | 456.80 | 1.25% | 174,369 |
| May 22, 2026 | 446.90 | 456.00 | 446.00 | 451.15 | 451.15 | 1.93% | 96,294 |
| May 21, 2026 | 442.35 | 451.70 | 437.05 | 442.60 | 442.60 | -0.06% | 59,719 |
| May 20, 2026 | 429.65 | 447.00 | 423.80 | 442.85 | 442.85 | 3.11% | 20,226 |
| May 19, 2026 | 419.85 | 434.00 | 419.00 | 429.50 | 429.50 | 2.30% | 32,988 |
| May 18, 2026 | 438.45 | 441.05 | 418.00 | 419.85 | 419.85 | -4.01% | 76,133 |
| May 15, 2026 | 438.60 | 450.05 | 432.00 | 437.40 | 437.40 | -0.27% | 44,887 |
| May 14, 2026 | 446.65 | 459.00 | 436.15 | 438.60 | 438.60 | -1.38% | 116,576 |
| May 13, 2026 | 438.95 | 450.95 | 422.25 | 444.75 | 444.75 | 3.82% | 63,503 |
| May 12, 2026 | 456.05 | 459.40 | 425.00 | 428.40 | 428.40 | -6.06% | 90,885 |
| May 11, 2026 | 458.60 | 465.60 | 454.15 | 456.05 | 456.05 | -0.82% | 45,029 |
| May 8, 2026 | 461.00 | 479.70 | 455.00 | 459.80 | 459.80 | -0.37% | 135,221 |
| May 7, 2026 | 460.00 | 464.00 | 454.00 | 461.50 | 461.50 | 0.04% | 64,766 |
| May 6, 2026 | 456.00 | 464.05 | 453.75 | 461.30 | 461.30 | 1.38% | 63,882 |
| May 5, 2026 | 455.65 | 465.00 | 454.00 | 455.00 | 455.00 | -0.49% | 75,209 |
| May 4, 2026 | 433.00 | 467.90 | 431.20 | 457.25 | 457.25 | 5.72% | 224,211 |
| Apr 30, 2026 | 437.95 | 475.00 | 427.00 | 432.50 | 432.50 | -1.49% | 1,168,379 |
| Apr 29, 2026 | 427.05 | 443.00 | 425.00 | 439.05 | 439.05 | 2.81% | 34,484 |
| Apr 28, 2026 | 431.35 | 432.00 | 417.10 | 427.05 | 427.05 | -1.45% | 25,955 |
| Apr 27, 2026 | 425.00 | 435.90 | 425.00 | 433.35 | 433.35 | 1.92% | 14,868 |
| Apr 24, 2026 | 440.00 | 443.05 | 419.00 | 425.20 | 425.20 | -3.25% | 113,703 |
| Apr 23, 2026 | 436.60 | 449.00 | 434.75 | 439.50 | 439.50 | -0.33% | 30,462 |
| Apr 22, 2026 | 444.95 | 444.95 | 436.60 | 440.95 | 440.95 | -1.08% | 22,241 |