SMARTEN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 63.65 | 63.45 | 64.90 | 62.20 | 67200 | -3.63% |
| 18 Dec 2025 | 66.05 | 65.05 | 66.50 | 65.05 | 19200 | -0.90% |
| 17 Dec 2025 | 66.65 | 64.60 | 67.95 | 64.00 | 15600 | 0.23% |
| 16 Dec 2025 | 66.50 | 67.40 | 68.00 | 66.20 | 16800 | -0.82% |
| 15 Dec 2025 | 67.05 | 68.35 | 68.75 | 65.10 | 39600 | -1.90% |
| 12 Dec 2025 | 68.35 | 71.25 | 71.25 | 68.00 | 20400 | -4.07% |
| 11 Dec 2025 | 71.25 | 68.05 | 71.50 | 68.00 | 15600 | 2.96% |
| 10 Dec 2025 | 69.20 | 68.05 | 71.45 | 68.05 | 12000 | 2.22% |
| 09 Dec 2025 | 67.70 | 69.00 | 70.00 | 67.40 | 8400 | -3.29% |
| 08 Dec 2025 | 70.00 | 70.00 | 71.40 | 70.00 | 31200 | -3.25% |
| 05 Dec 2025 | 72.35 | 72.30 | 74.50 | 72.30 | 15600 | 0.07% |
| 04 Dec 2025 | 72.30 | 71.00 | 73.50 | 71.00 | 8400 | 0.42% |
| 03 Dec 2025 | 72.00 | 73.00 | 73.00 | 72.00 | 8400 | -1.37% |
| 02 Dec 2025 | 73.00 | 74.00 | 74.00 | 72.10 | 9600 | -1.82% |
| 01 Dec 2025 | 74.35 | 77.25 | 77.25 | 72.55 | 14400 | -2.56% |
| 28 Nov 2025 | 76.30 | 79.00 | 81.90 | 75.30 | 57600 | -2.43% |
| 27 Nov 2025 | 78.20 | 73.40 | 80.55 | 72.50 | 207600 | 10.76% |
| 26 Nov 2025 | 70.60 | 69.85 | 72.70 | 68.55 | 34800 | 1.88% |
| 25 Nov 2025 | 69.30 | 68.20 | 70.00 | 68.00 | 15600 | 1.61% |
| 24 Nov 2025 | 68.20 | 70.30 | 72.00 | 67.65 | 55200 | -4.35% |
| 21 Nov 2025 | 71.30 | 73.95 | 73.95 | 70.00 | 27600 | -1.11% |
| 20 Nov 2025 | 72.10 | 74.30 | 74.30 | 72.00 | 30000 | -2.96% |
| 19 Nov 2025 | 74.30 | 73.00 | 74.90 | 72.25 | 26400 | 2.48% |
| 18 Nov 2025 | 72.50 | 73.85 | 75.00 | 72.05 | 27600 | -2.23% |
| 17 Nov 2025 | 74.15 | 74.85 | 74.90 | 74.00 | 19200 | 0.00% |
| 14 Nov 2025 | 74.15 | 71.00 | 77.80 | 71.00 | 105600 | 5.63% |
| 13 Nov 2025 | 70.20 | 72.95 | 73.00 | 69.50 | 98400 | -2.09% |
| 12 Nov 2025 | 71.70 | 79.30 | 79.30 | 69.10 | 267600 | -7.24% |
| 11 Nov 2025 | 77.30 | 84.00 | 84.80 | 76.10 | 253200 | -10.53% |
| 10 Nov 2025 | 86.40 | 86.00 | 88.00 | 85.50 | 26400 | 1.77% |
| 07 Nov 2025 | 84.90 | 81.30 | 87.00 | 81.30 | 38400 | 1.68% |
| 06 Nov 2025 | 83.50 | 86.30 | 86.70 | 83.00 | 51600 | -2.28% |
| 04 Nov 2025 | 85.45 | 88.75 | 88.75 | 85.05 | 36000 | -3.56% |
| 03 Nov 2025 | 88.60 | 88.10 | 88.60 | 88.10 | 8400 | 1.55% |
| 31 Oct 2025 | 87.25 | 88.55 | 90.00 | 86.30 | 44400 | -4.07% |
| 30 Oct 2025 | 90.95 | 89.35 | 91.20 | 89.30 | 8400 | 1.00% |
| 29 Oct 2025 | 90.05 | 94.00 | 94.00 | 89.30 | 43200 | -2.86% |
| 28 Oct 2025 | 92.70 | 89.00 | 93.20 | 88.20 | 48000 | 1.09% |
| 27 Oct 2025 | 91.70 | 90.00 | 93.00 | 90.00 | 19200 | 2.69% |
| 24 Oct 2025 | 89.30 | 93.95 | 93.95 | 88.75 | 16800 | -1.92% |
| 23 Oct 2025 | 91.05 | 96.45 | 96.45 | 89.00 | 28800 | -1.83% |
| 21 Oct 2025 | 92.75 | 91.60 | 93.95 | 91.60 | 9600 | 1.26% |
| 20 Oct 2025 | 91.60 | 89.00 | 93.00 | 89.00 | 28800 | 5.29% |
| 17 Oct 2025 | 87.00 | 89.95 | 90.00 | 87.00 | 31200 | -1.69% |
| 16 Oct 2025 | 88.50 | 91.00 | 92.60 | 88.10 | 26400 | -3.01% |
| 15 Oct 2025 | 91.25 | 90.95 | 95.00 | 90.00 | 28800 | 5.67% |
| 14 Oct 2025 | 86.35 | 88.25 | 88.95 | 86.30 | 30000 | -2.15% |
| 13 Oct 2025 | 88.25 | 89.60 | 90.45 | 88.00 | 20400 | -1.51% |
| 10 Oct 2025 | 89.60 | 90.80 | 92.00 | 89.55 | 20400 | -0.67% |
| 09 Oct 2025 | 90.20 | 91.50 | 91.50 | 89.25 | 20400 | -0.99% |
| 08 Oct 2025 | 91.10 | 94.00 | 94.00 | 90.70 | 22800 | -3.09% |
| 07 Oct 2025 | 94.00 | 91.20 | 94.00 | 91.00 | 24000 | 1.08% |
| 06 Oct 2025 | 93.00 | 94.95 | 95.00 | 91.00 | 9600 | -0.80% |
| 03 Oct 2025 | 93.75 | 94.00 | 94.95 | 91.10 | 28800 | 0.48% |
| 01 Oct 2025 | 93.30 | 92.20 | 95.50 | 92.20 | 13200 | -3.62% |
| 30 Sep 2025 | 96.80 | 94.55 | 96.80 | 92.00 | 21600 | 3.36% |
| 29 Sep 2025 | 93.65 | 91.25 | 98.00 | 91.25 | 25200 | 2.69% |
| 26 Sep 2025 | 91.20 | 94.30 | 97.75 | 90.00 | 70800 | -6.56% |
| 25 Sep 2025 | 97.60 | 97.30 | 104.00 | 95.60 | 80400 | 1.35% |
| 24 Sep 2025 | 96.30 | 94.90 | 104.80 | 94.00 | 234000 | 2.07% |
| 23 Sep 2025 | 94.35 | 92.90 | 94.90 | 91.00 | 31200 | 1.51% |
| 22 Sep 2025 | 92.95 | 96.00 | 96.00 | 92.00 | 42000 | -3.23% |
| 19 Sep 2025 | 96.05 | 99.90 | 99.90 | 95.55 | 44400 | -0.93% |
| 18 Sep 2025 | 96.95 | 103.00 | 103.00 | 93.10 | 309600 | -1.17% |
| 17 Sep 2025 | 98.10 | 81.95 | 98.10 | 80.75 | 538800 | 20.00% |
| 16 Sep 2025 | 81.75 | 86.00 | 86.50 | 81.50 | 91200 | -4.50% |
| 15 Sep 2025 | 85.60 | 85.15 | 89.10 | 83.00 | 92400 | 0.53% |
| 12 Sep 2025 | 85.15 | 89.00 | 89.00 | 84.60 | 198000 | -3.95% |
| 11 Sep 2025 | 88.65 | 92.00 | 93.30 | 88.00 | 133200 | -4.27% |
| 10 Sep 2025 | 92.60 | 92.25 | 94.75 | 92.15 | 36000 | 0.49% |
| 09 Sep 2025 | 92.15 | 93.65 | 95.20 | 91.25 | 88800 | -1.60% |
| 08 Sep 2025 | 93.65 | 97.95 | 97.95 | 93.00 | 49200 | -1.73% |
| 05 Sep 2025 | 95.30 | 92.55 | 96.00 | 92.10 | 85200 | 1.98% |
| 04 Sep 2025 | 93.45 | 96.00 | 97.00 | 92.00 | 85200 | -1.58% |
| 03 Sep 2025 | 94.95 | 99.20 | 99.45 | 93.50 | 279600 | -4.43% |
| 02 Sep 2025 | 99.35 | 100.50 | 102.45 | 98.00 | 55200 | -1.05% |
| 01 Sep 2025 | 100.40 | 100.10 | 103.75 | 99.10 | 51600 | -1.28% |
| 29 Aug 2025 | 101.70 | 103.00 | 103.40 | 100.05 | 31200 | -1.55% |
| 28 Aug 2025 | 103.30 | 99.15 | 106.90 | 99.15 | 73200 | 4.19% |
| 26 Aug 2025 | 99.15 | 103.60 | 103.60 | 98.50 | 49200 | -4.30% |
| 25 Aug 2025 | 103.60 | 104.50 | 108.00 | 102.20 | 88800 | 1.47% |
| 22 Aug 2025 | 102.10 | 96.25 | 109.00 | 96.25 | 238800 | 6.86% |
| 21 Aug 2025 | 95.55 | 99.00 | 100.55 | 95.10 | 90000 | -3.04% |
| 20 Aug 2025 | 98.55 | 100.80 | 100.80 | 96.80 | 225600 | -3.33% |
| 19 Aug 2025 | 101.95 | 100.60 | 102.95 | 99.00 | 75600 | 2.00% |
| 18 Aug 2025 | 99.95 | 104.30 | 104.30 | 99.00 | 120000 | -2.25% |
| 14 Aug 2025 | 102.25 | 103.75 | 104.95 | 100.90 | 94800 | -1.11% |
| 13 Aug 2025 | 103.40 | 109.85 | 109.90 | 102.15 | 130800 | -3.09% |
| 12 Aug 2025 | 106.70 | 95.80 | 111.50 | 95.80 | 493200 | 9.66% |
| 11 Aug 2025 | 97.30 | 110.00 | 110.00 | 94.10 | 578400 | -11.38% |
| 08 Aug 2025 | 109.80 | 119.75 | 119.75 | 108.00 | 196800 | -5.99% |
| 07 Aug 2025 | 116.80 | 114.40 | 119.90 | 114.40 | 99600 | 3.00% |
| 06 Aug 2025 | 113.40 | 118.50 | 122.95 | 111.70 | 237600 | -6.20% |
| 05 Aug 2025 | 120.90 | 120.50 | 125.00 | 120.10 | 61200 | -0.37% |
| 04 Aug 2025 | 121.35 | 129.00 | 129.00 | 120.00 | 99600 | -3.77% |
| 01 Aug 2025 | 126.10 | 130.95 | 130.95 | 124.00 | 140400 | -3.70% |
| 31 Jul 2025 | 130.95 | 123.35 | 135.00 | 120.05 | 294000 | 2.67% |
| 30 Jul 2025 | 127.55 | 132.20 | 136.50 | 125.70 | 200400 | -3.52% |
| 29 Jul 2025 | 132.20 | 142.90 | 142.90 | 122.50 | 658800 | -3.82% |
| 28 Jul 2025 | 137.45 | 151.60 | 157.60 | 135.00 | 507600 | -9.33% |
| 25 Jul 2025 | 151.60 | 156.00 | 157.95 | 144.10 | 416400 | 0.76% |
| 24 Jul 2025 | 150.45 | 150.45 | 150.45 | 147.00 | 351600 | 4.99% |
| 23 Jul 2025 | 143.30 | 139.00 | 143.30 | 135.00 | 124800 | 4.98% |
| 22 Jul 2025 | 136.50 | 133.90 | 136.55 | 130.00 | 290400 | 4.96% |
| 21 Jul 2025 | 130.05 | 134.00 | 134.00 | 129.85 | 330000 | -4.83% |
| 18 Jul 2025 | 136.65 | 142.80 | 143.00 | 136.65 | 448800 | -5.01% |
| 17 Jul 2025 | 143.85 | 137.00 | 145.50 | 136.20 | 284400 | 2.35% |
| 16 Jul 2025 | 140.55 | 145.70 | 146.40 | 140.55 | 693600 | -5.00% |
| 15 Jul 2025 | 147.95 | 144.50 | 152.80 | 143.65 | 1286400 | -2.15% |
