Skip to main content
logo
Sarthak Metals Limited (NSE:SMLT)
India flag India · Delayed Price · Currency is INR
104.59
+0.08 (0.08%)
Aug 29, 2025, 11:23 AM IST

Sarthak Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025106.05106.05103.01104.51104.51-1.33%5,548
Aug 26, 2025108.20110.24105.31105.92105.92-0.73%42,258
Aug 25, 2025107.04109.25105.52106.70106.70-0.32%7,451
Aug 22, 2025106.35108.50105.32107.04107.04-0.23%5,999
Aug 21, 2025108.99108.99106.06107.29107.29-0.19%10,826
Aug 20, 2025111.07111.89106.50107.49107.49-2.93%218,554
Aug 19, 2025112.16112.16106.63110.73110.730.81%116,775
Aug 18, 2025110.95111.77107.37109.84109.841.67%5,416
Aug 14, 2025107.90110.49105.26108.04108.041.37%5,305
Aug 13, 2025107.00109.00102.00106.58106.581.66%6,332
Aug 12, 2025103.81107.45103.57104.84104.840.99%5,238
Aug 11, 2025103.00104.20102.01103.81103.81-0.27%9,023
Aug 8, 2025110.80114.5998.85104.09104.09-4.68%28,104
Aug 7, 2025116.99116.99108.05109.20109.20-5.70%20,936
Aug 6, 2025118.20118.20115.00115.80115.80-0.78%5,349
Aug 5, 2025119.83120.92115.25116.71116.71-1.78%8,670
Aug 4, 2025122.90122.90117.50118.82118.82-1.34%4,916
Aug 1, 2025114.55124.59114.55120.43120.434.81%16,404
Jul 31, 2025118.97118.97113.62114.90114.90-3.76%16,117
Jul 30, 2025120.54120.54119.00119.39119.39-0.76%2,058
Jul 29, 2025119.62120.99119.06120.31120.310.70%2,008
Jul 28, 2025119.23121.99117.02119.47119.471.62%7,907
Jul 25, 2025122.80122.80116.56117.56117.56-2.35%11,976
Jul 24, 2025122.89122.89119.34120.39120.390.90%8,949
Jul 23, 2025122.59122.59118.26119.32119.32-2.16%15,915
Jul 22, 2025122.65123.43121.36121.95121.950.74%4,357
Jul 21, 2025122.00123.82119.98121.06121.06-1.18%11,537
Jul 18, 2025124.75124.75121.15122.50122.50-1.78%12,742
Jul 17, 2025122.60125.29122.60124.72124.72-0.01%13,222
Jul 16, 2025121.96126.57121.29124.73124.733.19%14,151
Jul 15, 2025124.11124.87118.15120.87120.87-1.75%18,212
Jul 14, 2025123.33123.99122.21123.02123.020.02%5,389
Jul 11, 2025125.90125.90122.40123.00123.00-0.73%3,732
Jul 10, 2025128.30130.00123.50123.90123.40-0.10%11,334
Jul 9, 2025127.59127.67123.15124.03123.53-2.85%16,683
Jul 8, 2025125.60133.99123.11127.67127.153.12%49,004
Jul 7, 2025130.70130.70122.50123.81123.31-3.87%18,842
Jul 4, 2025124.00130.00122.00128.80128.283.77%46,834
Jul 3, 2025124.44128.49123.26124.12123.620.67%19,556
Jul 2, 2025123.70124.70120.48123.30122.800.76%9,851
Jul 1, 2025122.63123.69120.24122.37121.880.16%7,851
Jun 30, 2025124.40124.40121.80122.18121.69-0.74%6,578
Jun 27, 2025125.00125.00121.61123.09122.590.02%13,810
Jun 26, 2025124.58125.74122.05123.06122.56-0.53%15,083
Jun 25, 2025124.59124.80121.05123.71123.210.63%13,889
Jun 24, 2025122.00125.59122.00122.93122.430.87%5,722
Jun 23, 2025126.68126.68121.01121.87121.38-3.80%15,107
Jun 20, 2025122.00127.79119.41126.69126.185.69%24,560
Jun 19, 2025122.79122.81118.11119.87119.39-2.08%21,475
Jun 18, 2025120.05124.56120.05122.42121.931.04%12,612