NSE:SMARTWORKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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