SMARTWORKS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 452.55 | 459.95 | 460.15 | 440.85 | 145442 | -0.47% |
| 03 Dec 2025 | 454.70 | 462.00 | 464.90 | 444.35 | 79292 | -2.25% |
| 02 Dec 2025 | 465.15 | 463.50 | 469.55 | 459.35 | 118908 | -0.50% |
| 01 Dec 2025 | 467.50 | 480.00 | 480.80 | 464.05 | 101484 | -2.74% |
| 28 Nov 2025 | 480.65 | 495.00 | 495.00 | 475.10 | 211814 | -2.26% |
| 27 Nov 2025 | 491.75 | 501.00 | 504.35 | 482.80 | 105149 | -2.81% |
| 26 Nov 2025 | 505.95 | 514.65 | 520.00 | 498.65 | 103090 | -0.22% |
| 25 Nov 2025 | 507.05 | 524.70 | 530.10 | 502.00 | 70843 | -4.33% |
| 24 Nov 2025 | 530.00 | 549.25 | 559.70 | 527.25 | 61174 | -3.50% |
| 21 Nov 2025 | 549.25 | 555.60 | 564.00 | 547.00 | 76968 | -2.74% |
| 20 Nov 2025 | 564.75 | 575.25 | 575.25 | 560.00 | 31755 | -0.35% |
| 19 Nov 2025 | 566.75 | 584.00 | 584.00 | 561.35 | 81589 | -1.57% |
| 18 Nov 2025 | 575.80 | 574.95 | 586.00 | 568.00 | 54106 | 0.15% |
| 17 Nov 2025 | 574.95 | 578.00 | 585.00 | 568.55 | 50765 | -0.68% |
| 14 Nov 2025 | 578.90 | 581.00 | 587.95 | 577.00 | 27937 | -0.36% |
| 13 Nov 2025 | 581.00 | 584.80 | 590.40 | 577.00 | 39514 | -0.67% |
| 12 Nov 2025 | 584.90 | 585.00 | 592.00 | 582.65 | 125639 | -0.41% |
| 11 Nov 2025 | 587.30 | 592.40 | 596.00 | 586.45 | 59472 | -0.35% |
| 10 Nov 2025 | 589.35 | 579.00 | 595.05 | 571.05 | 178407 | 1.86% |
| 07 Nov 2025 | 578.60 | 590.00 | 590.00 | 539.00 | 441655 | -3.53% |
| 06 Nov 2025 | 599.75 | 600.00 | 613.00 | 593.95 | 108312 | -1.14% |
| 04 Nov 2025 | 606.65 | 607.70 | 619.00 | 594.10 | 207140 | 2.09% |
| 03 Nov 2025 | 594.25 | 575.65 | 610.10 | 573.90 | 197272 | 2.52% |
| 31 Oct 2025 | 579.65 | 572.00 | 589.00 | 570.80 | 106129 | 1.88% |
| 30 Oct 2025 | 568.95 | 564.70 | 574.90 | 560.55 | 75307 | 0.74% |
| 29 Oct 2025 | 564.75 | 575.00 | 583.00 | 561.25 | 41333 | -1.86% |
| 28 Oct 2025 | 575.45 | 559.00 | 579.50 | 556.00 | 68542 | 2.80% |
| 27 Oct 2025 | 559.75 | 563.10 | 568.45 | 548.05 | 114457 | 0.40% |
| 24 Oct 2025 | 557.50 | 558.00 | 570.05 | 555.90 | 62900 | -1.13% |
| 23 Oct 2025 | 563.85 | 564.00 | 577.30 | 554.40 | 186149 | 1.36% |
| 21 Oct 2025 | 556.30 | 558.00 | 562.55 | 549.10 | 79104 | 3.03% |
| 20 Oct 2025 | 539.95 | 540.25 | 548.60 | 534.95 | 39781 | -0.06% |
| 17 Oct 2025 | 540.25 | 535.90 | 553.40 | 535.90 | 155457 | -0.70% |
| 16 Oct 2025 | 544.05 | 555.00 | 556.85 | 540.00 | 47430 | -0.43% |
| 15 Oct 2025 | 546.40 | 540.70 | 552.30 | 532.05 | 78179 | 1.05% |
| 14 Oct 2025 | 540.70 | 564.45 | 567.70 | 533.15 | 213811 | -3.60% |
| 13 Oct 2025 | 560.90 | 575.05 | 585.40 | 557.60 | 157805 | -4.41% |
| 10 Oct 2025 | 586.75 | 608.00 | 615.00 | 582.10 | 223045 | -3.04% |
| 09 Oct 2025 | 605.15 | 591.80 | 617.90 | 591.80 | 341552 | 2.26% |
| 08 Oct 2025 | 591.80 | 586.80 | 596.40 | 582.60 | 106889 | 0.84% |
| 07 Oct 2025 | 586.85 | 572.90 | 598.90 | 571.95 | 295156 | 2.93% |
| 06 Oct 2025 | 570.15 | 566.05 | 581.85 | 561.00 | 169460 | 0.73% |
| 03 Oct 2025 | 566.00 | 560.85 | 571.95 | 560.45 | 65155 | 0.92% |
| 01 Oct 2025 | 560.85 | 559.10 | 572.00 | 550.00 | 49531 | -0.16% |
| 30 Sep 2025 | 561.75 | 564.00 | 574.95 | 554.05 | 149354 | -0.57% |
| 29 Sep 2025 | 564.95 | 572.90 | 580.70 | 557.15 | 99551 | -1.88% |
| 26 Sep 2025 | 575.75 | 570.00 | 586.00 | 568.40 | 318745 | 0.28% |
| 25 Sep 2025 | 574.15 | 568.00 | 580.90 | 561.60 | 207707 | 0.91% |
| 24 Sep 2025 | 569.00 | 560.85 | 575.00 | 554.00 | 200340 | 0.96% |
| 23 Sep 2025 | 563.60 | 553.05 | 575.00 | 524.50 | 509731 | 4.22% |
| 22 Sep 2025 | 540.80 | 543.00 | 557.85 | 537.00 | 214945 | -0.90% |
| 19 Sep 2025 | 545.70 | 521.50 | 551.00 | 515.65 | 359973 | 5.84% |
| 18 Sep 2025 | 515.60 | 520.00 | 539.90 | 513.00 | 337910 | 0.82% |
| 17 Sep 2025 | 511.40 | 516.00 | 522.45 | 509.55 | 91563 | -1.34% |
| 16 Sep 2025 | 518.35 | 516.80 | 524.00 | 511.85 | 68575 | 1.17% |
| 15 Sep 2025 | 512.35 | 523.00 | 527.80 | 507.05 | 74487 | -0.74% |
| 12 Sep 2025 | 516.15 | 520.05 | 525.50 | 513.50 | 104307 | -0.93% |
| 11 Sep 2025 | 521.00 | 512.95 | 524.10 | 509.55 | 132490 | 2.57% |
| 10 Sep 2025 | 507.95 | 521.45 | 527.45 | 501.20 | 159834 | -2.58% |
| 09 Sep 2025 | 521.40 | 518.80 | 522.80 | 513.00 | 81360 | 0.79% |
| 08 Sep 2025 | 517.30 | 530.95 | 530.95 | 513.50 | 107127 | -1.52% |
| 05 Sep 2025 | 525.30 | 542.90 | 542.90 | 521.00 | 123605 | -3.24% |
| 04 Sep 2025 | 542.90 | 535.20 | 544.90 | 523.50 | 286165 | 1.45% |
| 03 Sep 2025 | 535.15 | 519.70 | 543.65 | 517.05 | 429795 | 2.97% |
| 02 Sep 2025 | 519.70 | 499.95 | 527.00 | 495.00 | 655616 | 4.96% |
| 01 Sep 2025 | 495.15 | 489.00 | 503.50 | 486.70 | 182727 | 1.22% |
| 29 Aug 2025 | 489.20 | 482.30 | 493.00 | 481.10 | 278928 | 0.72% |
| 28 Aug 2025 | 485.70 | 486.60 | 493.80 | 474.75 | 136888 | -1.09% |
| 26 Aug 2025 | 491.05 | 485.10 | 499.00 | 481.70 | 337793 | 0.11% |
| 25 Aug 2025 | 490.50 | 489.05 | 505.10 | 481.55 | 549664 | -0.12% |
| 22 Aug 2025 | 491.10 | 471.10 | 498.70 | 469.70 | 835897 | 3.26% |
| 21 Aug 2025 | 475.60 | 476.00 | 485.70 | 469.30 | 321395 | -0.09% |
| 20 Aug 2025 | 476.05 | 482.00 | 486.00 | 470.85 | 362814 | -0.25% |
| 19 Aug 2025 | 477.25 | 458.20 | 483.00 | 458.20 | 859898 | 4.10% |
| 18 Aug 2025 | 458.45 | 455.00 | 477.45 | 452.90 | 355229 | 0.76% |
| 14 Aug 2025 | 455.00 | 452.00 | 458.90 | 451.50 | 136368 | -0.56% |
| 13 Aug 2025 | 457.55 | 462.05 | 462.05 | 444.80 | 635668 | -1.78% |
| 12 Aug 2025 | 465.85 | 452.00 | 469.90 | 452.00 | 583104 | 2.55% |
| 11 Aug 2025 | 454.25 | 445.00 | 457.60 | 437.00 | 384541 | 1.86% |
| 08 Aug 2025 | 445.95 | 442.40 | 449.50 | 432.60 | 622356 | 1.76% |
| 07 Aug 2025 | 438.25 | 430.50 | 444.90 | 430.45 | 563932 | 1.53% |
| 06 Aug 2025 | 431.65 | 427.90 | 433.95 | 419.20 | 184990 | 0.90% |
| 05 Aug 2025 | 427.80 | 429.60 | 437.00 | 421.10 | 429006 | 1.00% |
| 04 Aug 2025 | 423.55 | 425.35 | 430.00 | 414.60 | 314533 | -0.34% |
| 01 Aug 2025 | 425.00 | 422.50 | 434.45 | 419.80 | 419651 | -0.12% |
| 31 Jul 2025 | 425.50 | 414.00 | 429.05 | 412.00 | 261400 | 1.17% |
| 30 Jul 2025 | 420.60 | 420.00 | 423.60 | 409.90 | 244142 | 0.42% |
| 29 Jul 2025 | 418.85 | 410.50 | 420.50 | 406.70 | 452218 | 2.01% |
| 28 Jul 2025 | 410.60 | 417.00 | 419.10 | 392.70 | 920671 | -1.53% |
| 25 Jul 2025 | 417.00 | 425.00 | 425.00 | 410.10 | 663558 | -1.93% |
| 24 Jul 2025 | 425.20 | 422.30 | 437.65 | 419.15 | 1140221 | 0.75% |
| 23 Jul 2025 | 422.05 | 425.45 | 427.70 | 412.20 | 978484 | -0.13% |
| 22 Jul 2025 | 422.60 | 430.00 | 438.60 | 419.35 | 1731690 | -1.82% |
| 21 Jul 2025 | 430.45 | 453.00 | 457.65 | 423.05 | 2454725 | -6.17% |
| 18 Jul 2025 | 458.75 | 450.15 | 468.45 | 450.15 | 5677590 | 3.08% |
