Smartlink Holdings Limited SMARTLINK
NSE · India · Electronic Technology
INR 212.31+0.40 (+0.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 212.10 | +0.09% | INR 209.00 | INR 218.99 | INR 209.00 | 6.01K |
| 2026-09-30 | INR 211.91 | +4.15% | INR 203.00 | INR 213.47 | INR 203.00 | 6.16K |
| 2026-09-29 | INR 203.47 | -2.43% | INR 209.00 | INR 216.94 | INR 203.00 | 2.10K |
| 2026-09-28 | INR 208.53 | -3.20% | INR 215.11 | INR 215.11 | INR 205.25 |
| 5.34K |
| 2026-09-25 | INR 215.43 | -1.10% | INR 220.00 | INR 222.40 | INR 215.05 | 1.26K |
| 2026-09-24 | INR 217.82 | -0.30% | INR 216.00 | INR 224.40 | INR 214.05 | 680 |
| 2026-09-23 | INR 218.48 | -2.45% | INR 225.10 | INR 225.10 | INR 217.05 | 2.59K |
| 2026-09-22 | INR 223.97 | +4.87% | INR 212.51 | INR 224.00 | INR 212.51 | 3.66K |
| 2026-09-21 | INR 213.57 | -3.12% | INR 220.00 | INR 220.00 | INR 213.00 | 2.48K |
| 2026-09-18 | INR 220.45 | +2.82% | INR 213.62 | INR 220.45 | INR 213.62 | 1.40K |
| 2026-09-17 | INR 214.41 | -3.67% | INR 223.00 | INR 223.00 | INR 213.55 | 2.60K |
| 2026-09-16 | INR 222.57 | -4.64% | INR 227.00 | INR 230.00 | INR 221.74 | 14.06K |
| 2026-09-15 | INR 233.41 | +1.35% | INR 233.30 | INR 241.81 | INR 230.30 | 25.79K |
| 2026-09-14 | INR 230.30 | 0.00% | INR 230.30 | INR 230.30 | INR 230.30 | 0 |
| 2026-09-11 | INR 230.30 | +4.89% | INR 219.50 | INR 230.54 | INR 215.05 | 20.83K |
| 2026-09-10 | INR 219.57 | +4.82% | INR 209.65 | INR 219.94 | INR 203.61 | 14.67K |
| 2026-09-09 | INR 209.47 | +1.05% | INR 215.00 | INR 215.00 | INR 205.00 | 5.42K |
| 2026-09-08 | INR 207.30 | -1.67% | INR 208.15 | INR 216.92 | INR 204.19 | 1.35K |
| 2026-09-07 | INR 210.82 | -1.40% | INR 218.09 | INR 219.45 | INR 206.13 | 1.65K |
| 2026-09-04 | INR 213.81 | +0.51% | INR 213.00 | INR 215.20 | INR 206.80 | 4.06K |
| 2026-09-03 | INR 212.72 | +1.60% | INR 207.05 | INR 214.94 | INR 206.00 | 3.14K |
| 2026-09-02 | INR 209.37 | -2.36% | INR 207.60 | INR 222.90 | INR 205.00 | 6.54K |
| 2026-09-01 | INR 214.42 | -0.97% | INR 216.00 | INR 221.83 | INR 208.00 | 6.93K |
| 2026-08-31 | INR 216.52 | -4.62% | INR 229.45 | INR 233.00 | INR 215.65 | 17.62K |
| 2026-08-28 | INR 227.00 | +3.06% | INR 220.27 | INR 227.00 | INR 220.27 | 1.81K |
| 2026-08-27 | INR 220.27 | -1.76% | INR 221.60 | INR 227.30 | INR 218.15 | 2.44K |
| 2026-08-26 | INR 224.21 | +0.48% | INR 229.45 | INR 230.00 | INR 223.00 | 1.29K |
| 2026-08-25 | INR 223.15 | -1.16% | INR 225.00 | INR 227.25 | INR 222.75 | 4.07K |
| 2026-08-24 | INR 225.76 | -0.24% | INR 226.10 | INR 228.70 | INR 221.60 | 3.33K |
| 2026-08-21 | INR 226.31 | +0.84% | INR 225.00 | INR 229.98 | INR 222.00 | 1.92K |
| 2026-08-20 | INR 224.42 | -1.21% | INR 222.62 | INR 231.50 | INR 222.62 | 3.41K |
| 2026-08-19 | INR 227.16 | +2.09% | INR 222.00 | INR 230.00 | INR 222.00 | 6.23K |
| 2026-08-18 | INR 222.50 | -0.56% | INR 227.45 | INR 227.45 | INR 221.25 | 3.76K |
| 2026-08-17 | INR 223.76 | -0.78% | INR 225.51 | INR 231.95 | INR 221.75 | 3.33K |
| 2026-08-14 | INR 225.51 | +2.04% | INR 220.00 | INR 232.05 | INR 220.00 | 9.43K |
| 2026-08-13 | INR 221.00 | +1.13% | INR 222.45 | INR 225.50 | INR 215.00 | 13.00K |
| 2026-08-12 | INR 218.54 | +2.10% | INR 217.50 | INR 223.00 | INR 214.10 | 2.26K |
| 2026-08-11 | INR 214.05 | -1.81% | INR 225.00 | INR 225.00 | INR 212.00 | 4.94K |
| 2026-08-10 | INR 218.00 | +1.31% | INR 209.05 | INR 219.21 | INR 209.05 | 2.49K |
| 2026-08-07 | INR 215.19 | -2.40% | INR 220.00 | INR 222.00 | INR 212.65 | 5.96K |
| 2026-08-06 | INR 220.48 | -4.38% | INR 230.59 | INR 230.59 | INR 219.90 | 5.42K |
| 2026-08-05 | INR 230.59 | +4.37% | INR 231.98 | INR 231.98 | INR 223.00 | 15.63K |
| 2026-08-04 | INR 220.94 | +5.00% | INR 220.90 | INR 220.94 | INR 220.90 | 2.35K |
| 2026-08-03 | INR 210.42 | +5.00% | INR 207.00 | INR 210.42 | INR 207.00 | 3.48K |
| 2026-07-31 | INR 200.40 | -2.21% | INR 203.91 | INR 208.45 | INR 200.00 | 2.99K |
| 2026-07-30 | INR 204.93 | +0.84% | INR 207.28 | INR 207.28 | INR 198.00 | 1.59K |
| 2026-07-29 | INR 203.23 | -3.00% | INR 210.56 | INR 210.56 | INR 201.50 | 4.67K |
| 2026-07-28 | INR 209.52 | -0.51% | INR 211.00 | INR 215.00 | INR 201.05 | 2.50K |
| 2026-07-27 | INR 210.60 | +4.31% | INR 201.90 | INR 211.50 | INR 198.00 | 6.29K |
| 2026-07-24 | INR 201.90 | -3.22% | INR 203.00 | INR 207.40 | INR 200.25 | 2.70K |
| 2026-07-23 | INR 208.62 | -2.72% | INR 213.00 | INR 213.00 | INR 203.74 | 11.53K |
| 2026-07-22 | INR 214.46 | -3.75% | INR 220.20 | INR 222.82 | INR 212.20 | 8.66K |
| 2026-07-21 | INR 222.82 | +3.53% | INR 217.10 | INR 225.90 | INR 217.10 | 12.51K |
| 2026-07-20 | INR 215.22 | +3.39% | INR 211.49 | INR 218.56 | INR 202.00 | 23.74K |
| 2026-07-17 | INR 208.16 | +1.08% | INR 211.50 | INR 215.25 | INR 206.10 | 14.73K |
| 2026-07-16 | INR 205.94 | +5.00% | INR 203.50 | INR 205.94 | INR 198.00 | 27.68K |
| 2026-07-15 | INR 196.14 | +5.00% | INR 186.90 | INR 196.14 | INR 186.90 | 27.40K |
| 2026-07-14 | INR 186.80 | +0.62% | INR 186.80 | INR 191.00 | INR 185.00 | 6.43K |
| 2026-07-13 | INR 185.64 | -0.63% | INR 180.20 | INR 193.00 | INR 180.20 | 7.16K |
| 2026-07-10 | INR 186.81 | +3.83% | INR 186.00 | INR 186.81 | INR 184.00 | 20.24K |
| 2026-07-09 | INR 179.92 | +1.86% | INR 173.00 | INR 183.00 | INR 173.00 | 25.43K |
| 2026-07-08 | INR 176.63 | +0.97% | INR 171.01 | INR 178.90 | INR 171.01 | 4.18K |
| 2026-07-07 | INR 174.93 | -0.70% | INR 175.75 | INR 176.16 | INR 172.00 | 1.53K |
| 2026-07-06 | INR 176.16 | +1.30% | INR 173.90 | INR 179.77 | INR 173.90 | 934 |
| 2026-07-03 | INR 173.90 | -2.65% | INR 178.00 | INR 181.80 | INR 172.26 | 8.67K |
| 2026-07-02 | INR 178.64 | -0.28% | INR 176.01 | INR 182.25 | INR 176.01 | 2.24K |
| 2026-07-01 | INR 179.14 | -0.49% | INR 181.90 | INR 188.00 | INR 174.26 | 8.04K |
| 2026-06-30 | INR 180.02 | +4.86% | INR 171.67 | INR 180.25 | INR 171.67 | 9.23K |
| 2026-06-29 | INR 171.67 | -4.24% | INR 171.36 | INR 179.72 | INR 170.40 | 7.14K |
| 2026-06-26 | INR 179.27 | 0.00% | INR 179.27 | INR 179.27 | INR 179.27 | 0 |
| 2026-06-25 | INR 179.27 | +0.70% | INR 183.00 | INR 183.00 | INR 172.35 | 4.01K |
| 2026-06-24 | INR 178.03 | -1.26% | INR 182.10 | INR 188.90 | INR 177.00 | 11.47K |
| 2026-06-23 | INR 180.30 | +1.96% | INR 177.00 | INR 184.00 | INR 171.20 | 6.32K |
| 2026-06-22 | INR 176.83 | +4.40% | INR 172.55 | INR 177.83 | INR 172.55 | 14.40K |
| 2026-06-19 | INR 169.37 | +1.12% | INR 167.50 | INR 169.90 | INR 165.15 | 1.48K |
| 2026-06-18 | INR 167.50 | +1.52% | INR 167.00 | INR 169.50 | INR 165.50 | 8.12K |
| 2026-06-17 | INR 165.00 | -0.22% | INR 165.05 | INR 168.50 | INR 161.10 | 2.55K |
| 2026-06-16 | INR 165.37 | +0.59% | INR 172.55 | INR 172.55 | INR 162.06 | 4.50K |
| 2026-06-15 | INR 164.40 | -0.96% | INR 167.00 | INR 167.00 | INR 161.15 | 5.21K |
| 2026-06-12 | INR 165.99 | +3.55% | INR 162.80 | INR 167.45 | INR 160.40 | 5.77K |
| 2026-06-11 | INR 160.30 | -1.67% | INR 160.00 | INR 162.01 | INR 160.00 | 1.83K |
| 2026-06-10 | INR 163.02 | +0.44% | INR 165.00 | INR 167.00 | INR 162.01 | 3.39K |
| 2026-06-09 | INR 162.30 | -1.25% | INR 170.00 | INR 170.00 | INR 162.00 | 2.46K |
| 2026-06-08 | INR 164.35 | +3.33% | INR 163.00 | INR 167.00 | INR 152.50 | 19.75K |
| 2026-06-05 | INR 159.05 | +0.65% | INR 154.00 | INR 160.00 | INR 154.00 | 2.52K |
| 2026-06-04 | INR 158.03 | +3.21% | INR 153.10 | INR 160.70 | INR 153.10 | 3.31K |
| 2026-06-03 | INR 153.11 | -0.33% | INR 154.00 | INR 154.00 | INR 148.00 | 6.61K |
| 2026-06-02 | INR 153.62 | -0.32% | INR 154.89 | INR 154.89 | INR 150.31 | 2.42K |
| 2026-06-01 | INR 154.12 | -3.99% | INR 160.52 | INR 166.00 | INR 152.50 | 14.37K |
| 2026-05-29 | INR 160.52 | +0.30% | INR 163.45 | INR 164.80 | INR 159.00 | 5.49K |