NSE:SMLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	75.48	83.97	72.50	77.38	77.38	3.23%	264,898
May 21, 2026	76.96	76.96	74.25	74.96	74.96	-0.20%	9,845
May 20, 2026	71.27	76.99	70.01	75.11	75.11	7.22%	74,794
May 19, 2026	69.80	71.85	69.80	70.05	70.05	0.30%	2,131
May 18, 2026	70.00	70.42	68.45	69.84	69.84	-1.31%	4,712
May 15, 2026	71.30	72.83	70.50	70.77	70.77	-0.83%	5,996
May 14, 2026	71.01	72.50	70.70	71.36	71.36	0.48%	3,848
May 13, 2026	70.10	71.80	69.91	71.02	71.02	0.85%	5,542
May 12, 2026	72.61	72.61	69.40	70.42	70.42	-3.03%	11,556
May 11, 2026	73.68	74.00	72.10	72.62	72.62	-1.44%	5,111
May 8, 2026	73.50	74.00	72.62	73.68	73.68	1.57%	5,463
May 7, 2026	73.58	74.60	71.10	72.54	72.54	-1.41%	9,097
May 6, 2026	75.00	75.00	72.15	73.58	73.58	2.28%	6,788
May 5, 2026	71.50	75.00	71.50	71.94	71.94	-2.39%	15,454
May 4, 2026	74.10	77.37	73.50	73.70	73.70	-1.99%	13,325
Apr 30, 2026	71.62	76.89	70.35	75.20	75.20	5.01%	35,419
Apr 29, 2026	73.69	74.59	71.05	71.61	71.61	-0.29%	19,387
Apr 28, 2026	71.90	77.00	70.90	71.82	71.82	1.33%	38,304
Apr 27, 2026	70.59	73.74	70.58	70.88	70.88	0.72%	15,924
Apr 24, 2026	72.00	72.00	68.86	70.37	70.37	-1.10%	7,607
Apr 23, 2026	72.79	72.86	71.00	71.15	71.15	-2.25%	10,987
Apr 22, 2026	73.20	74.47	71.05	72.79	72.79	-0.07%	17,905
Apr 21, 2026	73.66	76.50	72.00	72.84	72.84	-1.01%	23,397
Apr 20, 2026	73.80	77.50	72.28	73.58	73.58	-0.41%	27,044
Apr 17, 2026	71.79	74.08	71.05	73.88	73.88	4.00%	34,214
Apr 16, 2026	73.00	73.10	70.00	71.04	71.04	0.91%	11,331
Apr 15, 2026	71.05	72.00	69.50	70.40	70.40	2.04%	17,044
Apr 13, 2026	69.90	69.90	66.60	68.99	68.99	-0.72%	7,021
Apr 10, 2026	69.51	71.98	68.05	69.49	69.49	-0.01%	28,525
Apr 9, 2026	69.20	71.00	68.66	69.50	69.50	0.43%	6,369
Apr 8, 2026	71.15	71.16	68.32	69.20	69.20	3.47%	12,777
Apr 7, 2026	69.68	69.68	65.37	66.88	66.88	3.10%	5,530
Apr 6, 2026	64.00	65.60	63.06	64.87	64.87	2.46%	17,310
Apr 2, 2026	62.35	63.82	59.31	63.31	63.31	1.44%	8,129
Apr 1, 2026	58.11	67.01	58.11	62.41	62.41	8.71%	8,500
Mar 30, 2026	63.76	65.19	56.61	57.41	57.41	-9.96%	65,025
Mar 27, 2026	64.01	65.68	62.25	63.76	63.76	-2.09%	23,193
Mar 25, 2026	65.01	68.02	64.25	65.12	65.12	1.80%	30,167
Mar 24, 2026	64.00	70.99	63.36	63.97	63.97	0.61%	23,235
Mar 23, 2026	66.12	67.84	63.11	63.58	63.58	-3.75%	12,397
Mar 20, 2026	68.47	68.47	65.41	66.06	66.06	-0.12%	10,279
Mar 19, 2026	69.85	69.85	65.30	66.14	66.14	-2.95%	13,611
Mar 18, 2026	66.61	68.86	66.61	68.15	68.15	2.31%	7,506
Mar 17, 2026	67.42	69.24	64.12	66.61	66.61	1.26%	9,268
Mar 16, 2026	66.68	66.68	65.00	65.78	65.78	-0.93%	11,803
Mar 13, 2026	66.68	69.70	66.04	66.40	66.40	-2.05%	13,258
Mar 12, 2026	67.15	70.00	67.15	67.79	67.79	-2.74%	12,162
Mar 11, 2026	70.00	71.69	68.56	69.70	69.70	1.06%	16,402
Mar 10, 2026	71.40	71.40	67.99	68.97	68.97	0.72%	9,241
Mar 9, 2026	68.66	69.99	65.85	68.48	68.48	-4.14%	13,072