Smartworks Coworking Spaces Limited (NSE:SMARTWORKS)
India · Delayed Price · Currency is INR 500.10
-8.40 (-1.65%)
Aug 19, 2026, 3:30 PM IST
NSE:SMARTWORKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |