Sarthak Metals Limited (NSE:SMLT)
India · Delayed Price · Currency is INR 60.92
+0.31 (0.51%)
Sep 24, 2026, 3:29 PM IST
NSE:SMLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 62.62 | 62.62 | 60.00 | 60.74 | 60.74 | 0.21% | 2,408 |
| Sep 23, 2026 | 60.16 | 62.00 | 59.50 | 60.61 | 60.61 | -0.26% | 6,155 |
| Sep 22, 2026 | 61.50 | 61.50 | 58.50 | 60.77 | 60.77 | 1.32% | 3,830 |
| Sep 21, 2026 | 63.00 | 63.00 | 59.10 | 59.98 | 59.98 | -2.34% | 5,630 |
| Sep 18, 2026 | 62.88 | 62.88 | 59.98 | 61.42 | 61.42 | 2.40% | 3,265 |
| Sep 17, 2026 | 60.00 | 64.00 | 59.38 | 59.98 | 59.98 | 0.17% | 8,842 |
| Sep 16, 2026 | 63.70 | 63.70 | 58.25 | 59.88 | 59.88 | -3.70% | 16,782 |
| Sep 15, 2026 | 63.80 | 65.90 | 61.54 | 62.18 | 62.18 | -0.18% | 2,686 |
| Sep 11, 2026 | 62.01 | 63.00 | 61.31 | 62.29 | 62.29 | 1.38% | 2,950 |
| Sep 10, 2026 | 63.39 | 63.90 | 59.80 | 61.44 | 61.44 | -1.14% | 5,764 |
| Sep 9, 2026 | 62.50 | 63.65 | 62.10 | 62.15 | 62.15 | -0.03% | 2,857 |
| Sep 8, 2026 | 64.75 | 65.49 | 61.31 | 62.17 | 62.17 | -2.62% | 12,918 |
| Sep 7, 2026 | 64.27 | 64.93 | 63.16 | 63.84 | 63.84 | -2.67% | 6,659 |
| Sep 4, 2026 | 65.80 | 70.00 | 63.12 | 65.59 | 65.59 | 1.55% | 7,074 |
| Sep 3, 2026 | 65.87 | 65.87 | 63.50 | 64.59 | 64.59 | -0.03% | 15,205 |
| Sep 2, 2026 | 64.20 | 67.00 | 64.00 | 64.61 | 64.61 | -1.52% | 8,912 |
| Sep 1, 2026 | 65.00 | 66.46 | 64.40 | 65.61 | 65.61 | 1.56% | 7,345 |
| Aug 31, 2026 | 67.10 | 67.10 | 64.00 | 64.60 | 64.60 | -3.73% | 9,432 |
| Aug 28, 2026 | 67.27 | 67.50 | 66.00 | 67.10 | 67.10 | -0.74% | 2,189 |
| Aug 27, 2026 | 67.00 | 69.09 | 67.00 | 67.60 | 67.60 | -1.24% | 5,180 |
| Aug 26, 2026 | 71.60 | 71.60 | 67.52 | 68.45 | 68.45 | -0.93% | 8,040 |
| Aug 25, 2026 | 68.96 | 69.97 | 68.15 | 69.09 | 69.09 | 0.19% | 1,098 |
| Aug 24, 2026 | 70.77 | 70.77 | 68.80 | 68.96 | 68.96 | -2.56% | 1,592 |
| Aug 21, 2026 | 70.35 | 71.74 | 69.10 | 70.77 | 70.77 | 0.84% | 4,564 |
| Aug 20, 2026 | 70.40 | 71.20 | 68.55 | 70.18 | 70.18 | 2.41% | 5,469 |
| Aug 19, 2026 | 69.28 | 70.75 | 67.25 | 68.53 | 68.53 | -1.08% | 2,938 |
| Aug 18, 2026 | 69.00 | 71.98 | 69.00 | 69.28 | 69.28 | -1.44% | 4,098 |
| Aug 17, 2026 | 71.98 | 71.98 | 69.30 | 70.29 | 70.29 | -1.84% | 8,663 |
| Aug 14, 2026 | 67.96 | 72.89 | 67.95 | 71.61 | 71.61 | 5.39% | 51,433 |
| Aug 13, 2026 | 70.80 | 70.80 | 67.12 | 67.95 | 67.95 | -1.16% | 9,339 |
| Aug 12, 2026 | 70.00 | 70.25 | 68.20 | 68.75 | 68.75 | -1.01% | 4,047 |
| Aug 11, 2026 | 70.98 | 70.98 | 67.00 | 69.45 | 69.45 | -1.49% | 3,532 |
| Aug 10, 2026 | 69.74 | 71.45 | 67.35 | 70.50 | 70.50 | 1.59% | 3,803 |
| Aug 7, 2026 | 68.14 | 70.00 | 68.14 | 69.40 | 69.40 | 1.34% | 2,170 |
| Aug 6, 2026 | 70.90 | 70.90 | 68.05 | 68.48 | 68.48 | -2.23% | 5,186 |
| Aug 5, 2026 | 70.78 | 71.49 | 68.52 | 70.04 | 70.04 | -0.06% | 5,310 |
| Aug 4, 2026 | 68.10 | 71.34 | 68.10 | 70.08 | 70.08 | 1.57% | 23,106 |
| Aug 3, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2.82% | 4,596 |
| Jul 31, 2026 | 67.20 | 68.80 | 67.00 | 67.11 | 67.11 | 0.46% | 4,178 |
| Jul 30, 2026 | 69.73 | 69.73 | 66.55 | 66.80 | 66.80 | -1.81% | 4,193 |
| Jul 29, 2026 | 68.49 | 68.49 | 66.46 | 68.03 | 68.03 | 2.67% | 1,731 |
| Jul 28, 2026 | 67.50 | 68.25 | 66.15 | 66.26 | 66.26 | -1.90% | 2,559 |
| Jul 27, 2026 | 68.50 | 68.50 | 66.79 | 67.54 | 67.54 | 1.12% | 2,860 |
| Jul 24, 2026 | 67.74 | 68.00 | 65.70 | 66.79 | 66.79 | 0.23% | 2,839 |
| Jul 23, 2026 | 67.50 | 68.50 | 66.10 | 66.64 | 66.64 | 0.02% | 6,283 |
| Jul 22, 2026 | 68.99 | 68.99 | 66.60 | 66.63 | 66.63 | -0.40% | 686 |
| Jul 21, 2026 | 68.50 | 68.50 | 66.10 | 66.90 | 66.90 | 0.50% | 3,000 |
| Jul 20, 2026 | 67.85 | 67.85 | 66.00 | 66.57 | 66.57 | -0.43% | 3,455 |
| Jul 17, 2026 | 67.40 | 67.97 | 66.05 | 66.86 | 66.86 | 0.38% | 2,561 |
| Jul 16, 2026 | 67.05 | 68.60 | 66.11 | 66.61 | 66.61 | -1.27% | 8,752 |