Smartworks Coworking Spaces Limited (NSE:SMARTWORKS)
India · Delayed Price · Currency is INR 446.90
+4.05 (0.91%)
May 21, 2026, 3:29 PM IST
NSE:SMARTWORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 440.00 | 454.20 | 440.00 | 445.75 | 445.75 | 1.21% | 64,146 |
| Apr 20, 2026 | 438.90 | 447.50 | 426.60 | 440.40 | 440.40 | 1.84% | 182,476 |
| Apr 17, 2026 | 420.50 | 434.00 | 417.05 | 432.45 | 432.45 | 2.44% | 157,038 |
| Apr 16, 2026 | 409.85 | 427.75 | 406.25 | 422.15 | 422.15 | 3.00% | 169,704 |
| Apr 15, 2026 | 405.90 | 416.00 | 400.00 | 409.85 | 409.85 | 0.49% | 130,924 |
| Apr 13, 2026 | 396.60 | 420.00 | 396.60 | 407.85 | 407.85 | 0.67% | 65,189 |
| Apr 10, 2026 | 399.00 | 411.00 | 399.00 | 405.15 | 405.15 | 1.95% | 77,019 |
| Apr 9, 2026 | 405.00 | 409.00 | 396.05 | 397.40 | 397.40 | -1.92% | 32,443 |
| Apr 8, 2026 | 392.90 | 408.00 | 385.10 | 405.20 | 405.20 | 5.82% | 48,227 |
| Apr 7, 2026 | 383.00 | 386.60 | 379.90 | 382.90 | 382.90 | -0.26% | 28,022 |
| Apr 6, 2026 | 374.00 | 387.00 | 368.00 | 383.90 | 383.90 | 2.40% | 38,233 |
| Apr 2, 2026 | 381.90 | 381.90 | 371.00 | 374.90 | 374.90 | -2.04% | 30,800 |
| Apr 1, 2026 | 381.50 | 390.00 | 378.90 | 382.70 | 382.70 | 2.75% | 101,536 |
| Mar 30, 2026 | 380.05 | 393.00 | 361.50 | 372.45 | 372.45 | -3.31% | 142,907 |
| Mar 27, 2026 | 376.60 | 399.05 | 371.00 | 385.20 | 385.20 | 0.80% | 334,049 |
| Mar 25, 2026 | 378.00 | 394.45 | 376.00 | 382.15 | 382.15 | 0.87% | 141,783 |
| Mar 24, 2026 | 379.65 | 384.00 | 374.00 | 378.85 | 378.85 | 1.28% | 36,311 |
| Mar 23, 2026 | 387.00 | 394.45 | 371.00 | 374.05 | 374.05 | -4.93% | 57,213 |
| Mar 20, 2026 | 396.00 | 411.00 | 391.00 | 393.45 | 393.45 | -0.52% | 60,117 |
| Mar 19, 2026 | 392.60 | 405.00 | 381.00 | 395.50 | 395.50 | -1.29% | 36,293 |
| Mar 18, 2026 | 390.05 | 407.00 | 389.05 | 400.65 | 400.65 | 2.72% | 86,808 |
| Mar 17, 2026 | 386.95 | 395.55 | 385.65 | 390.05 | 390.05 | 0.59% | 60,842 |
| Mar 16, 2026 | 387.70 | 399.45 | 375.55 | 387.75 | 387.75 | 0.53% | 41,922 |
| Mar 13, 2026 | 386.90 | 399.65 | 380.95 | 385.70 | 385.70 | -1.87% | 67,648 |
| Mar 12, 2026 | 387.00 | 406.00 | 381.30 | 393.05 | 393.05 | 1.34% | 192,275 |
| Mar 11, 2026 | 409.60 | 409.60 | 384.00 | 387.85 | 387.85 | -3.89% | 52,707 |
| Mar 10, 2026 | 387.00 | 406.95 | 379.80 | 403.55 | 403.55 | 6.25% | 85,910 |
| Mar 9, 2026 | 395.90 | 395.90 | 370.00 | 379.80 | 379.80 | -5.90% | 90,959 |
| Mar 6, 2026 | 385.00 | 410.70 | 385.00 | 403.60 | 403.60 | 4.65% | 45,660 |