Sahajanand Medical Technologies Limited (NSE:SMT)
India · Delayed Price · Currency is INR 495.70
+2.80 (0.57%)
Nov 11, 2026, 1:14 PM IST
NSE:SMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 502.80 | 502.90 | 478.80 | 495.70 | 495.70 | 0.57% | 333,568 |
| Nov 9, 2026 | 535.90 | 537.90 | 489.55 | 492.90 | 492.90 | -7.82% | 657,736 |
| Nov 8, 2026 | 535.00 | 542.00 | 530.10 | 534.70 | 534.70 | 1.66% | 244,762 |
| Nov 6, 2026 | 517.00 | 531.95 | 485.20 | 525.95 | 525.95 | 7.83% | 3,543,889 |
| Nov 5, 2026 | 489.00 | 514.40 | 477.00 | 487.75 | 487.75 | 0.38% | 1,117,895 |
| Nov 4, 2026 | 464.35 | 499.90 | 451.25 | 485.90 | 485.90 | 5.95% | 887,208 |
| Nov 3, 2026 | 456.70 | 468.00 | 450.05 | 458.60 | 458.60 | -0.33% | 423,221 |
| Nov 2, 2026 | 469.95 | 478.15 | 448.70 | 460.10 | 460.10 | -0.56% | 901,841 |
| Oct 30, 2026 | 485.00 | 487.50 | 452.30 | 462.70 | 462.70 | -2.91% | 1,474,635 |
| Oct 29, 2026 | 482.80 | 492.40 | 441.70 | 476.55 | 476.55 | 1.17% | 5,248,881 |
| Oct 28, 2026 | 540.00 | 565.75 | 461.20 | 471.05 | 471.05 | -4.39% | 16,218,431 |
| Oct 27, 2026 | 413.00 | 492.70 | 403.85 | 492.70 | 492.70 | 20.00% | 4,273,194 |
| Oct 26, 2026 | 384.00 | 446.60 | 381.45 | 410.60 | 410.60 | 8.73% | 3,752,978 |
| Oct 23, 2026 | 371.15 | 409.95 | 346.65 | 377.65 | 377.65 | 9.78% | 17,413,517 |
| Oct 22, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |