Sarthak Metals Ltd SMLT

NSE · India · Non-Energy Minerals

INR 74.18+12.36 (+19.99%)

Market open· Oct 1, 2026, 9:41 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 61.82	+4.23%	INR 63.40	INR 63.40	INR 59.00	11.91K
2026-09-29	INR 59.31	+0.85%	INR 60.90	INR 60.90	INR 58.23	1.91K
2026-09-28	INR 58.81	-0.91%	INR 63.00	INR 63.00	INR 57.80	6.49K
2026-09-25	INR 59.35	-2.29%	INR 59.80	INR 62.00	INR 58.35	7.19K
2026-09-24	INR 60.74	+0.21%	INR 62.62	INR 62.62	INR 60.00	2.41K
2026-09-23	INR 60.61	-0.26%	INR 60.16	INR 62.00	INR 59.50	6.16K
2026-09-22	INR 60.77	+1.32%	INR 61.50	INR 61.50	INR 58.50	3.83K
2026-09-21	INR 59.98	-2.34%	INR 63.00	INR 63.00	INR 59.10	5.63K
2026-09-18	INR 61.42	+2.40%	INR 62.88	INR 62.88	INR 59.98	3.27K
2026-09-17	INR 59.98	+0.17%	INR 60.00	INR 64.00	INR 59.38	8.84K
2026-09-16	INR 59.88	-3.70%	INR 63.70	INR 63.70	INR 58.25	16.78K
2026-09-15	INR 62.18	-0.18%	INR 63.80	INR 65.90	INR 61.54	2.69K
2026-09-11	INR 62.29	+1.38%	INR 62.01	INR 63.00	INR 61.31	2.95K
2026-09-10	INR 61.44	-1.14%	INR 63.39	INR 63.90	INR 59.80	5.76K
2026-09-09	INR 62.15	-0.03%	INR 62.50	INR 63.65	INR 62.10	2.86K
2026-09-08	INR 62.17	-2.62%	INR 64.75	INR 65.49	INR 61.31	12.92K
2026-09-07	INR 63.84	-2.67%	INR 64.27	INR 64.93	INR 63.16	6.66K
2026-09-04	INR 65.59	+1.55%	INR 65.80	INR 70.00	INR 63.12	7.07K
2026-09-03	INR 64.59	-0.03%	INR 65.87	INR 65.87	INR 63.50	15.21K
2026-09-02	INR 64.61	-1.52%	INR 64.20	INR 67.00	INR 64.00	8.91K
2026-09-01	INR 65.61	+1.56%	INR 65.00	INR 66.46	INR 64.40	7.35K
2026-08-31	INR 64.60	-3.73%	INR 67.10	INR 67.10	INR 64.00	9.43K
2026-08-28	INR 67.10	-0.74%	INR 67.27	INR 67.50	INR 66.00	2.19K
2026-08-27	INR 67.60	-1.24%	INR 67.00	INR 69.09	INR 67.00	5.18K
2026-08-26	INR 68.45	-0.93%	INR 71.60	INR 71.60	INR 67.52	8.04K
2026-08-25	INR 69.09	+0.19%	INR 68.96	INR 69.97	INR 68.15	1.10K
2026-08-24	INR 68.96	-2.56%	INR 70.77	INR 70.77	INR 68.80	1.59K
2026-08-21	INR 70.77	+0.84%	INR 70.35	INR 71.74	INR 69.10	4.56K
2026-08-20	INR 70.18	+2.41%	INR 70.40	INR 71.20	INR 68.55	5.47K
2026-08-19	INR 68.53	-1.08%	INR 69.28	INR 70.75	INR 67.25	2.94K
2026-08-18	INR 69.28	-1.44%	INR 69.00	INR 71.98	INR 69.00	4.10K
2026-08-17	INR 70.29	-1.84%	INR 71.98	INR 71.98	INR 69.30	8.66K
2026-08-14	INR 71.61	+5.39%	INR 67.96	INR 72.89	INR 67.95	51.43K
2026-08-13	INR 67.95	-1.16%	INR 70.80	INR 70.80	INR 67.12	9.34K
2026-08-12	INR 68.75	-1.01%	INR 70.00	INR 70.25	INR 68.20	4.05K
2026-08-11	INR 69.45	-1.49%	INR 70.98	INR 70.98	INR 67.00	3.53K
2026-08-10	INR 70.50	+1.59%	INR 69.74	INR 71.45	INR 67.35	3.80K
2026-08-07	INR 69.40	+1.34%	INR 68.14	INR 70.00	INR 68.14	2.17K
2026-08-06	INR 68.48	-2.23%	INR 70.90	INR 70.90	INR 68.05	5.19K
2026-08-05	INR 70.04	-0.06%	INR 70.78	INR 71.49	INR 68.52	5.31K
2026-08-04	INR 70.08	+1.57%	INR 68.10	INR 71.34	INR 68.10	23.11K
2026-08-03	INR 69.00	+2.82%	INR 68.00	INR 70.00	INR 68.00	4.60K
2026-07-31	INR 67.11	+0.46%	INR 67.20	INR 68.80	INR 67.00	4.18K
2026-07-30	INR 66.80	-1.81%	INR 69.73	INR 69.73	INR 66.55	4.19K
2026-07-29	INR 68.03	+2.67%	INR 68.49	INR 68.49	INR 66.46	1.73K
2026-07-28	INR 66.26	-1.90%	INR 67.50	INR 68.25	INR 66.15	2.56K
2026-07-27	INR 67.54	+1.12%	INR 68.50	INR 68.50	INR 66.79	2.86K
2026-07-24	INR 66.79	+0.23%	INR 67.74	INR 68.00	INR 65.70	2.84K
2026-07-23	INR 66.64	+0.02%	INR 67.50	INR 68.50	INR 66.10	6.28K
2026-07-22	INR 66.63	-0.40%	INR 68.99	INR 68.99	INR 66.60	686
2026-07-21	INR 66.90	+0.50%	INR 68.50	INR 68.50	INR 66.10	3.00K
2026-07-20	INR 66.57	-0.43%	INR 67.85	INR 67.85	INR 66.00	3.46K
2026-07-17	INR 66.86	+0.38%	INR 67.40	INR 67.97	INR 66.05	2.56K
2026-07-16	INR 66.61	-1.27%	INR 67.05	INR 68.60	INR 66.11	8.75K
2026-07-15	INR 67.47	-1.62%	INR 69.00	INR 69.00	INR 67.00	5.78K
2026-07-14	INR 68.58	+1.21%	INR 68.55	INR 69.85	INR 67.01	3.89K
2026-07-13	INR 67.76	-0.35%	INR 70.89	INR 70.89	INR 67.01	3.75K
2026-07-10	INR 68.00	+0.71%	INR 69.90	INR 69.90	INR 67.60	2.11K
2026-07-09	INR 67.52	+0.19%	INR 68.90	INR 69.65	INR 67.12	3.76K
2026-07-08	INR 67.39	-3.51%	INR 69.00	INR 70.90	INR 65.87	22.83K
2026-07-07	INR 69.84	-0.58%	INR 70.00	INR 71.99	INR 69.05	4.96K
2026-07-06	INR 70.25	-1.64%	INR 71.00	INR 71.07	INR 68.25	7.42K
2026-07-03	INR 71.42	+1.91%	INR 71.99	INR 73.00	INR 70.00	4.09K
2026-07-02	INR 70.08	-0.76%	INR 70.01	INR 71.88	INR 69.64	2.30K
2026-07-01	INR 70.62	+3.49%	INR 68.35	INR 71.65	INR 68.35	2.54K
2026-06-30	INR 68.24	-0.47%	INR 70.59	INR 70.59	INR 67.85	3.45K
2026-06-29	INR 68.56	-1.65%	INR 71.84	INR 71.84	INR 67.43	10.81K
2026-06-26	INR 69.71	0.00%	INR 69.71	INR 69.71	INR 69.71	0
2026-06-25	INR 69.71	-2.90%	INR 73.66	INR 73.66	INR 68.05	17.16K
2026-06-24	INR 71.79	-0.25%	INR 72.00	INR 73.80	INR 70.45	5.97K
2026-06-23	INR 71.97	-1.97%	INR 73.42	INR 73.98	INR 70.65	10.38K
2026-06-22	INR 73.42	+1.39%	INR 73.90	INR 73.90	INR 71.02	8.00K
2026-06-19	INR 72.41	+0.92%	INR 71.70	INR 72.88	INR 70.00	20.12K
2026-06-18	INR 71.75	+0.81%	INR 70.32	INR 72.59	INR 70.32	4.02K
2026-06-17	INR 71.17	+1.09%	INR 71.80	INR 72.90	INR 70.50	6.33K
2026-06-16	INR 70.40	+0.23%	INR 70.24	INR 71.96	INR 70.00	4.55K
2026-06-15	INR 70.24	+0.62%	INR 69.81	INR 73.00	INR 69.35	4.05K
2026-06-12	INR 69.81	+1.44%	INR 69.17	INR 71.09	INR 68.85	4.70K
2026-06-11	INR 68.82	-4.24%	INR 72.22	INR 72.22	INR 67.65	15.93K
2026-06-10	INR 71.87	+3.47%	INR 70.10	INR 74.93	INR 69.12	13.21K
2026-06-09	INR 69.46	-0.56%	INR 69.85	INR 70.98	INR 68.51	8.50K
2026-06-08	INR 69.85	-2.74%	INR 71.45	INR 72.50	INR 68.50	9.25K
2026-06-05	INR 71.82	-1.45%	INR 73.00	INR 73.00	INR 71.30	6.77K
2026-06-04	INR 72.88	+1.55%	INR 74.70	INR 74.70	INR 71.50	7.76K
2026-06-03	INR 71.77	-1.83%	INR 72.00	INR 73.00	INR 71.02	6.09K
2026-06-02	INR 73.11	+0.77%	INR 72.22	INR 73.68	INR 72.22	3.14K
2026-06-01	INR 72.55	-1.40%	INR 73.10	INR 76.25	INR 71.10	6.39K
2026-05-29	INR 73.58	-1.09%	INR 74.34	INR 76.00	INR 73.50	7.04K
2026-05-28	INR 74.39	0.00%	INR 74.39	INR 74.39	INR 74.39	0
2026-05-27	INR 74.39	+0.11%	INR 74.10	INR 76.85	INR 74.10	9.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 61.82	+4.23%	INR 63.40	INR 63.40	INR 59.00	11.91K
2026-09-29	INR 59.31	+0.85%	INR 60.90	INR 60.90	INR 58.23	1.91K
2026-09-28	INR 58.81	-0.91%	INR 63.00	INR 63.00	INR 57.80	6.49K
2026-09-25	INR 59.35	-2.29%	INR 59.80	INR 62.00	INR 58.35	7.19K
2026-09-24	INR 60.74	+0.21%	INR 62.62	INR 62.62	INR 60.00	2.41K
2026-09-23	INR 60.61	-0.26%	INR 60.16	INR 62.00	INR 59.50	6.16K
2026-09-22	INR 60.77	+1.32%	INR 61.50	INR 61.50	INR 58.50	3.83K
2026-09-21	INR 59.98	-2.34%	INR 63.00	INR 63.00	INR 59.10	5.63K
2026-09-18	INR 61.42	+2.40%	INR 62.88	INR 62.88	INR 59.98	3.27K
2026-09-17	INR 59.98	+0.17%	INR 60.00	INR 64.00	INR 59.38	8.84K
2026-09-16	INR 59.88	-3.70%	INR 63.70	INR 63.70	INR 58.25	16.78K
2026-09-15	INR 62.18	-0.18%	INR 63.80	INR 65.90	INR 61.54	2.69K
2026-09-11	INR 62.29	+1.38%	INR 62.01	INR 63.00	INR 61.31	2.95K
2026-09-10	INR 61.44	-1.14%	INR 63.39	INR 63.90	INR 59.80	5.76K
2026-09-09	INR 62.15	-0.03%	INR 62.50	INR 63.65	INR 62.10	2.86K
2026-09-08	INR 62.17	-2.62%	INR 64.75	INR 65.49	INR 61.31	12.92K
2026-09-07	INR 63.84	-2.67%	INR 64.27	INR 64.93	INR 63.16	6.66K
2026-09-04	INR 65.59	+1.55%	INR 65.80	INR 70.00	INR 63.12	7.07K
2026-09-03	INR 64.59	-0.03%	INR 65.87	INR 65.87	INR 63.50	15.21K
2026-09-02	INR 64.61	-1.52%	INR 64.20	INR 67.00	INR 64.00	8.91K
2026-09-01	INR 65.61	+1.56%	INR 65.00	INR 66.46	INR 64.40	7.35K
2026-08-31	INR 64.60	-3.73%	INR 67.10	INR 67.10	INR 64.00	9.43K
2026-08-28	INR 67.10	-0.74%	INR 67.27	INR 67.50	INR 66.00	2.19K
2026-08-27	INR 67.60	-1.24%	INR 67.00	INR 69.09	INR 67.00	5.18K
2026-08-26	INR 68.45	-0.93%	INR 71.60	INR 71.60	INR 67.52	8.04K
2026-08-25	INR 69.09	+0.19%	INR 68.96	INR 69.97	INR 68.15	1.10K
2026-08-24	INR 68.96	-2.56%	INR 70.77	INR 70.77	INR 68.80	1.59K
2026-08-21	INR 70.77	+0.84%	INR 70.35	INR 71.74	INR 69.10	4.56K
2026-08-20	INR 70.18	+2.41%	INR 70.40	INR 71.20	INR 68.55	5.47K
2026-08-19	INR 68.53	-1.08%	INR 69.28	INR 70.75	INR 67.25	2.94K
2026-08-18	INR 69.28	-1.44%	INR 69.00	INR 71.98	INR 69.00	4.10K
2026-08-17	INR 70.29	-1.84%	INR 71.98	INR 71.98	INR 69.30	8.66K
2026-08-14	INR 71.61	+5.39%	INR 67.96	INR 72.89	INR 67.95	51.43K
2026-08-13	INR 67.95	-1.16%	INR 70.80	INR 70.80	INR 67.12	9.34K
2026-08-12	INR 68.75	-1.01%	INR 70.00	INR 70.25	INR 68.20	4.05K
2026-08-11	INR 69.45	-1.49%	INR 70.98	INR 70.98	INR 67.00	3.53K
2026-08-10	INR 70.50	+1.59%	INR 69.74	INR 71.45	INR 67.35	3.80K
2026-08-07	INR 69.40	+1.34%	INR 68.14	INR 70.00	INR 68.14	2.17K
2026-08-06	INR 68.48	-2.23%	INR 70.90	INR 70.90	INR 68.05	5.19K
2026-08-05	INR 70.04	-0.06%	INR 70.78	INR 71.49	INR 68.52	5.31K
2026-08-04	INR 70.08	+1.57%	INR 68.10	INR 71.34	INR 68.10	23.11K
2026-08-03	INR 69.00	+2.82%	INR 68.00	INR 70.00	INR 68.00	4.60K
2026-07-31	INR 67.11	+0.46%	INR 67.20	INR 68.80	INR 67.00	4.18K
2026-07-30	INR 66.80	-1.81%	INR 69.73	INR 69.73	INR 66.55	4.19K
2026-07-29	INR 68.03	+2.67%	INR 68.49	INR 68.49	INR 66.46	1.73K
2026-07-28	INR 66.26	-1.90%	INR 67.50	INR 68.25	INR 66.15	2.56K
2026-07-27	INR 67.54	+1.12%	INR 68.50	INR 68.50	INR 66.79	2.86K
2026-07-24	INR 66.79	+0.23%	INR 67.74	INR 68.00	INR 65.70	2.84K
2026-07-23	INR 66.64	+0.02%	INR 67.50	INR 68.50	INR 66.10	6.28K
2026-07-22	INR 66.63	-0.40%	INR 68.99	INR 68.99	INR 66.60	686
2026-07-21	INR 66.90	+0.50%	INR 68.50	INR 68.50	INR 66.10	3.00K
2026-07-20	INR 66.57	-0.43%	INR 67.85	INR 67.85	INR 66.00	3.46K
2026-07-17	INR 66.86	+0.38%	INR 67.40	INR 67.97	INR 66.05	2.56K
2026-07-16	INR 66.61	-1.27%	INR 67.05	INR 68.60	INR 66.11	8.75K
2026-07-15	INR 67.47	-1.62%	INR 69.00	INR 69.00	INR 67.00	5.78K
2026-07-14	INR 68.58	+1.21%	INR 68.55	INR 69.85	INR 67.01	3.89K
2026-07-13	INR 67.76	-0.35%	INR 70.89	INR 70.89	INR 67.01	3.75K
2026-07-10	INR 68.00	+0.71%	INR 69.90	INR 69.90	INR 67.60	2.11K
2026-07-09	INR 67.52	+0.19%	INR 68.90	INR 69.65	INR 67.12	3.76K
2026-07-08	INR 67.39	-3.51%	INR 69.00	INR 70.90	INR 65.87	22.83K
2026-07-07	INR 69.84	-0.58%	INR 70.00	INR 71.99	INR 69.05	4.96K
2026-07-06	INR 70.25	-1.64%	INR 71.00	INR 71.07	INR 68.25	7.42K
2026-07-03	INR 71.42	+1.91%	INR 71.99	INR 73.00	INR 70.00	4.09K
2026-07-02	INR 70.08	-0.76%	INR 70.01	INR 71.88	INR 69.64	2.30K
2026-07-01	INR 70.62	+3.49%	INR 68.35	INR 71.65	INR 68.35	2.54K
2026-06-30	INR 68.24	-0.47%	INR 70.59	INR 70.59	INR 67.85	3.45K
2026-06-29	INR 68.56	-1.65%	INR 71.84	INR 71.84	INR 67.43	10.81K
2026-06-26	INR 69.71	0.00%	INR 69.71	INR 69.71	INR 69.71	0
2026-06-25	INR 69.71	-2.90%	INR 73.66	INR 73.66	INR 68.05	17.16K
2026-06-24	INR 71.79	-0.25%	INR 72.00	INR 73.80	INR 70.45	5.97K
2026-06-23	INR 71.97	-1.97%	INR 73.42	INR 73.98	INR 70.65	10.38K
2026-06-22	INR 73.42	+1.39%	INR 73.90	INR 73.90	INR 71.02	8.00K
2026-06-19	INR 72.41	+0.92%	INR 71.70	INR 72.88	INR 70.00	20.12K
2026-06-18	INR 71.75	+0.81%	INR 70.32	INR 72.59	INR 70.32	4.02K
2026-06-17	INR 71.17	+1.09%	INR 71.80	INR 72.90	INR 70.50	6.33K
2026-06-16	INR 70.40	+0.23%	INR 70.24	INR 71.96	INR 70.00	4.55K
2026-06-15	INR 70.24	+0.62%	INR 69.81	INR 73.00	INR 69.35	4.05K
2026-06-12	INR 69.81	+1.44%	INR 69.17	INR 71.09	INR 68.85	4.70K
2026-06-11	INR 68.82	-4.24%	INR 72.22	INR 72.22	INR 67.65	15.93K
2026-06-10	INR 71.87	+3.47%	INR 70.10	INR 74.93	INR 69.12	13.21K
2026-06-09	INR 69.46	-0.56%	INR 69.85	INR 70.98	INR 68.51	8.50K
2026-06-08	INR 69.85	-2.74%	INR 71.45	INR 72.50	INR 68.50	9.25K
2026-06-05	INR 71.82	-1.45%	INR 73.00	INR 73.00	INR 71.30	6.77K
2026-06-04	INR 72.88	+1.55%	INR 74.70	INR 74.70	INR 71.50	7.76K
2026-06-03	INR 71.77	-1.83%	INR 72.00	INR 73.00	INR 71.02	6.09K
2026-06-02	INR 73.11	+0.77%	INR 72.22	INR 73.68	INR 72.22	3.14K
2026-06-01	INR 72.55	-1.40%	INR 73.10	INR 76.25	INR 71.10	6.39K
2026-05-29	INR 73.58	-1.09%	INR 74.34	INR 76.00	INR 73.50	7.04K
2026-05-28	INR 74.39	0.00%	INR 74.39	INR 74.39	INR 74.39	0
2026-05-27	INR 74.39	+0.11%	INR 74.10	INR 76.85	INR 74.10	9.30K