Smartworks Coworking Spaces Limited SMARTWORKS
NSE · India · Finance
INR 508.00-11.85 (-2.28%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 519.85 | +1.09% | INR 528.95 | INR 538.65 | INR 515.15 | 108.75K |
| 2026-09-29 | INR 514.25 | +0.51% | INR 509.65 | INR 517.25 | INR 499.70 | 190.80K |
| 2026-09-28 | INR 511.65 | -3.44% | INR 528.00 | INR 529.30 | INR 509.00 | 43.09K |
| 2026-09-25 | INR 529.90 | -1.68% | INR 538.95 | INR 544.25 | INR 526.20 | 79.16K |
| 2026-09-24 | INR 538.95 | -0.39% | INR 532.65 | INR 548.60 | INR 532.15 | 25.76K |
| 2026-09-23 | INR 541.05 | -0.52% | INR 540.80 | INR 554.10 | INR 539.20 | 27.59K |
| 2026-09-22 | INR 543.90 | +0.68% | INR 545.70 | INR 557.90 | INR 536.65 | 75.22K |
| 2026-09-21 | INR 540.25 | -1.30% | INR 551.00 | INR 555.50 | INR 535.90 | 146.40K |
| 2026-09-18 | INR 547.35 | +5.28% | INR 519.85 | INR 560.95 | INR 519.85 | 274.68K |
| 2026-09-17 | INR 519.90 | -0.06% | INR 516.00 | INR 525.00 | INR 511.70 | 49.45K |
| 2026-09-16 | INR 520.20 | +0.29% | INR 521.00 | INR 525.00 | INR 503.30 | 69.62K |
| 2026-09-15 | INR 518.70 | -2.27% | INR 539.00 | INR 540.35 | INR 517.50 | 39.49K |
| 2026-09-14 | INR 530.75 | 0.00% | INR 530.75 | INR 530.75 | INR 530.75 | 0 |
| 2026-09-11 | INR 530.75 | -0.90% | INR 534.30 | INR 534.70 | INR 521.10 | 36.27K |
| 2026-09-10 | INR 535.55 | -2.26% | INR 547.95 | INR 550.70 | INR 531.70 | 112.13K |
| 2026-09-09 | INR 547.95 | -0.85% | INR 557.15 | INR 558.00 | INR 541.10 | 63.36K |
| 2026-09-08 | INR 552.65 | +2.54% | INR 534.55 | INR 555.00 | INR 531.10 | 156.78K |
| 2026-09-07 | INR 538.95 | -0.47% | INR 547.00 | INR 548.85 | INR 534.10 | 35.12K |
| 2026-09-04 | INR 541.50 | +1.90% | INR 536.70 | INR 548.80 | INR 535.25 | 44.08K |
| 2026-09-03 | INR 531.40 | +1.13% | INR 531.00 | INR 535.45 | INR 529.45 | 23.58K |
| 2026-09-02 | INR 525.45 | -0.09% | INR 525.90 | INR 533.00 | INR 522.00 | 41.05K |
| 2026-09-01 | INR 525.90 | -2.17% | INR 536.00 | INR 539.45 | INR 523.95 | 109.82K |
| 2026-08-31 | INR 537.55 | -0.22% | INR 538.75 | INR 548.00 | INR 533.95 | 21.63K |
| 2026-08-28 | INR 538.75 | -0.34% | INR 537.55 | INR 542.00 | INR 533.75 | 18.49K |
| 2026-08-27 | INR 540.60 | -0.23% | INR 544.00 | INR 546.00 | INR 534.00 | 53.46K |
| 2026-08-26 | INR 541.85 | +0.30% | INR 542.00 | INR 549.40 | INR 539.00 | 37.04K |
| 2026-08-25 | INR 540.25 | -1.86% | INR 554.00 | INR 567.90 | INR 534.00 | 532.46K |
| 2026-08-24 | INR 550.50 | +5.21% | INR 540.00 | INR 555.00 | INR 523.85 | 432.21K |
| 2026-08-21 | INR 523.25 | +2.34% | INR 514.00 | INR 529.70 | INR 512.15 | 108.54K |
| 2026-08-20 | INR 511.30 | +1.78% | INR 510.50 | INR 517.70 | INR 500.50 | 95.74K |
| 2026-08-19 | INR 502.35 | -1.21% | INR 503.95 | INR 507.95 | INR 500.10 | 35.12K |
| 2026-08-18 | INR 508.50 | +2.74% | INR 495.00 | INR 515.70 | INR 491.60 | 140.04K |
| 2026-08-17 | INR 494.95 | +1.27% | INR 489.00 | INR 499.00 | INR 486.15 | 175.36K |
| 2026-08-14 | INR 488.75 | -0.80% | INR 496.30 | INR 500.00 | INR 486.10 | 120.20K |
| 2026-08-13 | INR 492.70 | +0.86% | INR 488.50 | INR 496.05 | INR 483.80 | 59.00K |
| 2026-08-12 | INR 488.50 | +2.18% | INR 491.50 | INR 494.50 | INR 470.10 | 133.87K |
| 2026-08-11 | INR 478.10 | -0.79% | INR 481.90 | INR 484.85 | INR 473.90 | 127.86K |
| 2026-08-10 | INR 481.90 | -1.01% | INR 487.10 | INR 502.70 | INR 478.00 | 97.88K |
| 2026-08-07 | INR 486.80 | +0.37% | INR 483.95 | INR 495.00 | INR 480.10 | 78.62K |
| 2026-08-06 | INR 485.00 | +2.75% | INR 471.00 | INR 498.40 | INR 470.60 | 158.90K |
| 2026-08-05 | INR 472.00 | -0.98% | INR 475.45 | INR 481.60 | INR 468.00 | 37.49K |
| 2026-08-04 | INR 476.65 | -1.04% | INR 475.00 | INR 483.45 | INR 473.00 | 30.36K |
| 2026-08-03 | INR 481.65 | +2.37% | INR 478.85 | INR 489.00 | INR 466.60 | 48.51K |
| 2026-07-31 | INR 470.50 | +0.31% | INR 467.05 | INR 476.55 | INR 464.55 | 132.14K |
| 2026-07-30 | INR 469.05 | -2.28% | INR 482.00 | INR 485.50 | INR 464.15 | 157.30K |
| 2026-07-29 | INR 480.00 | +0.22% | INR 486.15 | INR 486.95 | INR 477.00 | 29.93K |
| 2026-07-28 | INR 478.95 | -1.25% | INR 491.95 | INR 495.00 | INR 476.40 | 264.95K |
| 2026-07-27 | INR 485.00 | +0.51% | INR 481.70 | INR 488.75 | INR 477.70 | 71.67K |
| 2026-07-24 | INR 482.55 | +0.26% | INR 485.15 | INR 485.15 | INR 471.00 | 36.92K |
| 2026-07-23 | INR 481.30 | -1.60% | INR 496.50 | INR 505.20 | INR 477.80 | 263.24K |
| 2026-07-22 | INR 489.15 | -2.17% | INR 507.50 | INR 515.00 | INR 480.00 | 1.90M |
| 2026-07-21 | INR 500.00 | +2.87% | INR 491.00 | INR 511.80 | INR 485.00 | 328.98K |
| 2026-07-20 | INR 486.05 | +6.71% | INR 458.00 | INR 488.75 | INR 452.55 | 140.61K |
| 2026-07-17 | INR 455.50 | -1.80% | INR 462.00 | INR 467.00 | INR 452.90 | 29.15K |
| 2026-07-16 | INR 463.85 | -0.05% | INR 470.05 | INR 471.45 | INR 462.00 | 33.98K |
| 2026-07-15 | INR 464.10 | -1.33% | INR 473.85 | INR 473.85 | INR 459.90 | 33.29K |
| 2026-07-14 | INR 470.35 | -0.83% | INR 476.45 | INR 478.00 | INR 465.00 | 56.84K |
| 2026-07-13 | INR 474.30 | +1.85% | INR 466.40 | INR 476.85 | INR 465.70 | 25.21K |
| 2026-07-10 | INR 465.70 | +1.68% | INR 458.00 | INR 474.00 | INR 455.55 | 33.24K |
| 2026-07-09 | INR 458.00 | +1.16% | INR 453.90 | INR 464.80 | INR 450.40 | 37.91K |
| 2026-07-08 | INR 452.75 | -2.63% | INR 465.00 | INR 472.00 | INR 450.05 | 37.14K |
| 2026-07-07 | INR 465.00 | -1.70% | INR 481.95 | INR 481.95 | INR 461.10 | 35.04K |
| 2026-07-06 | INR 473.05 | -0.32% | INR 474.55 | INR 480.00 | INR 470.10 | 40.24K |
| 2026-07-03 | INR 474.55 | -1.36% | INR 491.60 | INR 491.60 | INR 471.10 | 84.28K |
| 2026-07-02 | INR 481.10 | -2.07% | INR 490.00 | INR 496.00 | INR 478.00 | 80.08K |
| 2026-07-01 | INR 491.25 | +1.05% | INR 484.90 | INR 511.80 | INR 483.05 | 120.03K |
| 2026-06-30 | INR 486.15 | -1.25% | INR 492.35 | INR 496.85 | INR 477.30 | 89.21K |
| 2026-06-29 | INR 492.30 | +0.56% | INR 489.00 | INR 499.00 | INR 473.20 | 92.51K |
| 2026-06-26 | INR 489.55 | 0.00% | INR 489.55 | INR 489.55 | INR 489.55 | 0 |
| 2026-06-25 | INR 489.55 | +2.20% | INR 476.30 | INR 495.00 | INR 475.10 | 181.36K |
| 2026-06-24 | INR 479.00 | +1.58% | INR 471.00 | INR 488.00 | INR 466.50 | 130.16K |
| 2026-06-23 | INR 471.55 | +0.68% | INR 472.50 | INR 477.00 | INR 463.25 | 55.99K |
| 2026-06-22 | INR 468.35 | +1.20% | INR 465.60 | INR 475.80 | INR 461.90 | 37.32K |
| 2026-06-19 | INR 462.80 | -1.97% | INR 472.10 | INR 472.10 | INR 461.10 | 60.82K |
| 2026-06-18 | INR 472.10 | +0.28% | INR 470.80 | INR 496.00 | INR 470.00 | 176.99K |
| 2026-06-17 | INR 470.80 | -2.23% | INR 486.35 | INR 492.45 | INR 466.10 | 120.92K |
| 2026-06-16 | INR 481.55 | +2.48% | INR 473.50 | INR 491.85 | INR 468.00 | 246.49K |
| 2026-06-15 | INR 469.90 | +5.28% | INR 459.95 | INR 472.85 | INR 449.00 | 121.60K |
| 2026-06-12 | INR 446.35 | +1.36% | INR 449.70 | INR 450.00 | INR 439.00 | 16.99K |
| 2026-06-11 | INR 440.35 | -1.86% | INR 445.00 | INR 450.70 | INR 439.00 | 16.59K |
| 2026-06-10 | INR 448.70 | -1.15% | INR 450.10 | INR 457.30 | INR 442.60 | 12.31K |
| 2026-06-09 | INR 453.90 | +0.56% | INR 447.20 | INR 458.75 | INR 446.00 | 12.07K |
| 2026-06-08 | INR 451.35 | -0.39% | INR 450.00 | INR 469.00 | INR 446.60 | 67.43K |
| 2026-06-05 | INR 453.10 | +0.64% | INR 455.00 | INR 457.30 | INR 448.10 | 75.20K |
| 2026-06-04 | INR 450.20 | -0.16% | INR 455.05 | INR 455.05 | INR 446.50 | 17.88K |
| 2026-06-03 | INR 450.90 | +1.93% | INR 436.65 | INR 455.00 | INR 433.10 | 99.52K |
| 2026-06-02 | INR 442.35 | +1.49% | INR 438.10 | INR 446.00 | INR 431.20 | 19.51K |
| 2026-06-01 | INR 435.85 | +0.25% | INR 432.75 | INR 442.00 | INR 431.00 | 19.03K |
| 2026-05-29 | INR 434.75 | -3.43% | INR 450.20 | INR 460.55 | INR 431.00 | 52.21K |
| 2026-05-28 | INR 450.20 | 0.00% | INR 450.20 | INR 450.20 | INR 450.20 | 0 |