Smartlink Holdings

SMAT
🏛️ india →
150.62
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 218.00 230.75 201.25 230.75 0.6M
2021-12-30 187.25 209.80 174.10 209.80 0.6M
2021-12-29 207.70 207.70 183.65 190.75 1.4M
2021-12-28 181.70 188.85 180.00 188.85 0.1M
2021-12-27 153.80 171.70 153.80 171.70 1.0M
2021-12-24 120.00 143.10 120.00 143.10 0.9M
2021-12-23 116.90 121.65 114.40 119.25 0.1M
2021-12-22 117.75 117.75 113.05 115.35 0.0M
2021-12-21 106.10 117.20 105.95 113.45 0.1M
2021-12-20 110.70 110.70 106.00 106.50 0.0M
2021-12-17 110.95 113.00 108.25 110.30 0.0M
2021-12-16 112.20 113.95 111.00 111.30 0.0M
2021-12-15 115.25 115.25 112.10 112.80 0.0M
2021-12-14 110.60 119.80 110.00 113.75 0.1M
2021-12-13 115.10 115.85 110.20 111.45 0.0M
2021-12-10 114.00 118.00 112.05 115.10 0.1M
2021-12-09 109.25 115.90 107.15 113.40 0.1M
2021-12-08 107.00 111.00 104.85 108.45 0.0M
2021-12-07 105.40 107.05 104.20 105.05 0.0M
2021-12-06 103.35 106.00 101.80 104.10 0.0M
2021-12-03 104.45 105.10 102.20 103.35 0.0M
2021-12-02 101.00 104.90 101.00 103.55 0.0M
2021-12-01 104.30 104.30 101.10 101.85 0.0M
2021-11-30 104.05 106.55 100.20 102.20 0.0M
2021-11-29 108.50 108.50 103.05 104.05 0.0M
2021-11-26 109.20 113.00 105.20 106.95 0.0M
2021-11-25 111.30 112.75 108.25 110.00 0.0M
2021-11-24 113.75 114.65 110.10 111.05 0.0M
2021-11-23 108.75 113.80 103.00 111.00 0.0M
2021-11-22 113.90 114.30 103.20 105.65 0.0M
2021-11-18 114.50 114.70 111.00 111.85 0.0M
2021-11-17 114.10 114.85 112.25 113.35 0.0M
2021-11-16 115.60 115.60 113.00 113.90 0.0M
2021-11-15 115.40 117.80 113.00 113.15 0.0M
2021-11-12 116.90 117.55 115.05 115.40 0.0M
2021-11-11 117.90 117.90 115.70 116.35 0.0M
2021-11-10 115.70 120.50 114.75 117.15 0.1M
2021-11-09 115.50 116.00 114.20 115.10 0.0M
2021-11-08 114.20 115.70 113.20 113.85 0.0M
2021-11-04 115.85 115.85 113.50 114.60 0.0M
2021-11-03 115.00 116.70 114.55 114.95 0.0M
2021-11-02 117.00 117.90 114.35 115.10 0.0M
2021-11-01 116.70 118.70 110.35 114.75 0.1M
2021-10-29 114.35 115.30 111.35 113.30 0.0M
2021-10-28 118.65 119.35 114.35 115.40 0.0M
2021-10-27 119.95 120.25 116.55 117.30 0.0M
2021-10-26 118.70 119.95 116.35 118.55 0.0M
2021-10-25 124.40 124.90 115.90 116.45 0.0M
2021-10-22 118.20 122.95 118.05 121.60 0.1M
2021-10-21 119.85 119.85 116.50 118.40 0.0M
2021-10-20 119.30 121.90 115.25 118.85 0.1M
2021-10-19 124.00 124.00 117.00 119.70 0.3M
2021-10-18 116.65 116.65 113.15 114.25 0.0M
2021-10-14 115.45 116.90 112.05 114.45 0.0M
2021-10-13 114.50 115.45 113.00 113.85 0.0M
2021-10-12 112.90 115.90 110.50 113.65 0.1M
2021-10-11 114.75 116.90 112.25 112.90 0.0M
2021-10-08 113.65 115.10 113.05 113.40 0.0M
2021-10-07 114.20 116.70 113.00 113.60 0.0M
2021-10-06 115.90 116.90 113.00 113.65 0.0M
2021-10-05 117.90 117.90 113.20 114.10 0.1M
2021-10-04 119.90 121.60 115.10 116.10 0.1M
2021-10-01 116.80 120.70 116.80 118.75 0.0M
2021-09-30 117.80 123.40 116.50 118.10 0.1M
2021-09-29 114.00 120.70 113.00 116.80 0.1M
2021-09-28 119.15 119.20 113.05 114.70 0.0M
2021-09-27 119.45 120.70 115.20 118.25 0.1M
2021-09-24 111.00 124.65 111.00 118.40 0.3M
2021-09-23 113.80 113.90 110.05 110.70 0.0M
2021-09-22 113.90 113.90 110.30 111.90 0.0M
2021-09-21 110.10 114.00 109.20 110.10 0.0M
2021-09-20 110.00 117.40 108.00 112.15 0.1M
2021-09-17 116.70 116.90 111.20 112.00 0.0M
2021-09-16 119.80 119.80 114.90 115.60 0.0M
2021-09-15 120.00 122.00 116.10 118.55 0.1M
2021-09-14 121.15 124.70 118.45 120.15 0.1M
2021-09-13 117.80 126.00 115.25 120.15 0.2M
2021-09-09 126.00 131.90 114.10 116.55 0.6M
2021-09-08 102.50 123.35 102.25 123.35 0.8M
2021-09-07 105.95 106.00 102.20 102.80 0.0M
2021-09-06 105.00 106.00 104.15 104.80 0.0M
2021-09-03 107.85 107.85 104.25 104.65 0.0M
2021-09-02 105.50 108.25 104.40 106.35 0.1M
2021-09-01 101.20 106.60 101.20 103.70 0.0M
2021-08-31 105.00 105.95 103.00 103.25 0.0M
2021-08-30 105.00 108.50 104.45 105.85 0.0M
2021-08-27 100.00 107.50 100.00 105.45 0.1M
2021-08-26 102.00 102.90 100.90 101.35 0.0M
2021-08-25 102.00 105.40 100.35 101.75 0.0M
2021-08-24 105.00 105.00 97.55 100.90 0.0M
2021-08-23 109.60 109.60 96.05 98.85 0.0M
2021-08-20 107.55 109.45 104.15 105.40 0.0M
2021-08-18 109.20 112.15 106.40 108.15 0.0M
2021-08-17 114.00 114.05 110.60 110.90 0.1M
2021-08-16 111.60 116.00 111.45 113.80 0.0M
2021-08-13 114.45 115.20 110.30 111.10 0.0M
2021-08-12 112.25 116.70 108.50 113.45 0.1M
2021-08-11 108.25 111.60 101.80 110.90 0.1M
2021-08-10 115.60 116.20 108.80 110.10 0.0M
2021-08-09 118.60 118.95 113.05 114.10 0.0M
2021-08-06 114.60 120.85 114.60 118.05 0.1M
2021-08-05 115.85 117.35 112.30 114.55 0.0M
2021-08-04 119.40 122.80 115.20 116.00 0.1M
2021-08-03 122.05 122.05 117.20 118.45 0.0M
2021-08-02 124.80 124.85 120.00 121.05 0.0M
2021-07-30 125.00 129.40 122.00 123.60 0.2M
2021-07-29 116.90 128.00 116.00 123.70 0.2M
2021-07-28 117.80 117.85 110.15 114.15 0.0M
2021-07-27 120.70 121.65 115.50 117.05 0.1M
2021-07-26 119.00 123.10 117.80 119.85 0.0M
2021-07-23 120.35 122.90 117.50 118.25 0.1M
2021-07-22 119.05 123.90 118.15 119.55 0.1M
2021-07-20 125.80 126.05 116.25 117.55 0.1M
2021-07-19 125.70 128.45 123.10 124.95 0.1M
2021-07-16 122.05 134.55 121.80 126.45 0.5M
2021-07-15 122.90 126.50 121.10 121.95 0.1M
2021-07-14 125.00 126.90 121.55 121.95 0.1M
2021-07-13 123.65 128.50 121.35 124.60 0.2M
2021-07-12 125.90 130.00 120.00 122.45 0.4M
2021-07-09 112.00 129.90 110.30 127.25 1.4M
2021-07-08 109.55 114.90 109.10 111.10 0.1M
2021-07-07 111.00 113.35 109.50 110.15 0.0M
2021-07-06 111.55 113.40 108.60 109.20 0.0M
2021-07-05 111.00 114.45 110.30 111.25 0.0M
2021-07-02 112.00 114.95 109.50 110.55 0.0M
2021-07-01 117.40 117.40 111.00 112.50 0.1M
2021-06-30 107.65 119.80 107.65 113.10 0.4M
2021-06-29 110.45 110.75 106.20 107.45 0.1M
2021-06-28 113.70 113.95 109.10 109.75 0.1M
2021-06-25 107.00 119.00 104.30 113.05 0.3M
2021-06-24 110.35 113.00 108.00 108.70 0.1M
2021-06-23 113.80 115.60 108.00 109.10 0.1M
2021-06-22 122.00 122.00 111.25 114.00 0.3M
2021-06-21 100.15 122.55 97.85 122.10 0.9M
2021-06-18 112.00 114.85 96.40 102.15 0.2M
2021-06-17 118.60 124.90 108.25 110.80 0.8M
2021-06-16 98.95 117.00 96.50 117.00 0.9M
2021-06-15 96.75 98.70 95.05 97.50 0.1M
2021-06-14 97.00 98.70 94.30 95.85 0.0M
2021-06-11 98.80 103.00 94.10 96.85 0.2M
2021-06-10 94.00 101.90 93.90 98.15 0.2M
2021-06-09 96.50 97.70 93.60 94.05 0.0M
2021-06-08 98.00 98.00 95.10 95.90 0.0M
2021-06-07 96.00 100.80 93.60 98.05 0.1M
2021-06-04 98.00 98.95 94.75 96.30 0.1M
2021-06-03 93.40 95.00 92.80 93.05 0.0M
2021-06-02 93.05 94.95 93.00 93.40 0.0M
2021-06-01 93.15 97.45 93.05 93.55 0.0M
2021-05-31 94.80 94.80 92.45 93.60 0.0M
2021-05-28 97.00 97.10 93.65 93.95 0.0M
2021-05-27 98.85 99.80 94.55 95.45 0.0M
2021-05-26 93.00 99.35 92.95 97.55 0.1M
2021-05-25 97.00 99.55 94.00 96.75 0.0M
2021-05-24 95.60 96.70 94.25 95.70 0.0M
2021-05-21 92.80 103.15 90.10 95.10 0.3M
2021-05-20 91.15 92.95 90.55 91.05 0.0M
2021-05-19 93.60 93.60 90.05 92.25 0.0M
2021-05-18 93.00 94.45 90.35 92.25 0.0M
2021-05-17 93.95 94.25 91.45 93.80 0.0M
2021-05-14 92.00 97.00 91.40 92.70 0.1M
2021-05-12 93.10 94.10 90.10 90.45 0.0M
2021-05-11 84.85 100.70 84.00 92.40 0.2M
2021-05-10 86.55 87.75 85.45 86.45 0.0M
2021-05-07 87.60 88.45 85.55 87.20 0.0M
2021-05-06 86.30 88.00 85.10 87.65 0.0M
2021-05-05 87.90 87.90 85.55 86.30 0.0M
2021-05-04 84.30 86.95 84.00 86.15 0.0M
2021-05-03 87.90 87.90 84.00 85.35 0.0M
2021-04-30 84.35 86.05 84.00 85.00 0.0M
2021-04-29 84.65 87.10 84.65 84.95 0.0M
2021-04-28 85.75 86.10 85.15 85.60 0.0M
2021-04-27 86.35 86.85 84.80 85.75 0.0M
2021-04-26 86.00 86.40 84.00 85.60 0.0M
2021-04-23 83.35 84.15 82.95 83.40 0.0M
2021-04-22 81.35 84.20 80.50 83.30 0.0M
2021-04-20 78.10 82.95 78.10 81.35 0.0M
2021-04-19 81.80 83.65 80.55 81.75 0.0M
2021-04-16 84.70 84.70 83.55 83.65 0.0M
2021-04-15 85.00 85.30 84.10 84.70 0.0M
2021-04-13 84.20 85.75 84.20 85.45 0.0M
2021-04-12 85.35 85.35 84.15 84.20 0.0M
2021-04-09 85.30 85.85 85.00 85.20 0.0M
2021-04-08 86.80 86.80 85.00 85.60 0.0M
2021-04-07 84.95 86.80 84.05 85.10 0.0M
2021-04-06 84.30 85.45 83.85 84.95 0.0M
2021-04-05 84.80 85.15 82.95 84.30 0.0M
2021-04-01 83.55 85.25 83.50 84.95 0.0M
2021-03-31 83.65 86.70 82.70 83.70 0.0M
2021-03-30 82.85 85.25 82.60 84.80 0.0M
2021-03-26 84.85 84.85 82.50 82.65 0.0M
2021-03-25 83.05 85.70 81.50 82.25 0.0M
2021-03-24 84.70 84.70 83.50 83.70 0.0M
2021-03-23 84.15 86.35 83.15 84.70 0.0M
2021-03-22 85.30 86.45 84.75 85.00 0.0M
2021-03-19 85.10 86.10 81.90 83.60 0.0M
2021-03-18 87.60 89.10 85.95 86.65 0.0M
2021-03-17 89.50 90.05 87.50 87.60 0.0M
2021-03-16 90.05 92.70 90.00 90.25 0.0M
2021-03-15 91.90 92.85 90.30 91.10 0.0M
2021-03-12 90.00 96.50 90.00 91.55 0.1M
2021-03-10 88.45 89.80 87.50 87.75 0.0M
2021-03-09 90.20 90.35 88.40 88.45 0.0M
2021-03-08 88.20 89.80 88.20 89.30 0.0M
2021-03-05 89.50 91.45 88.10 88.55 0.0M
2021-03-04 88.20 91.60 88.10 89.90 0.0M
2021-03-03 88.70 93.00 88.65 89.85 0.0M
2021-03-02 90.00 90.90 88.20 88.85 0.0M
2021-03-01 92.50 92.55 89.50 90.00 0.0M
2021-02-26 91.70 92.15 90.00 90.50 0.0M
2021-02-25 94.10 94.90 93.35 93.75 0.0M
2021-02-24 94.00 95.20 93.20 93.65 0.1M
2021-02-23 91.55 92.95 91.55 92.20 0.0M
2021-02-22 93.70 93.70 91.50 92.20 0.0M
2021-02-19 93.00 94.80 92.00 92.75 0.1M
2021-02-18 98.00 98.70 92.05 92.40 0.1M
2021-02-17 89.95 99.15 89.70 98.10 0.9M
2021-02-16 89.55 90.60 89.55 90.15 0.0M
2021-02-15 91.20 92.10 89.55 90.20 0.0M
2021-02-12 87.60 92.60 87.00 90.50 0.1M
2021-02-11 87.65 88.80 87.60 88.20 0.0M
2021-02-10 89.85 89.90 88.10 88.20 0.0M
2021-02-09 88.25 89.75 88.20 88.40 0.0M
2021-02-08 88.45 88.95 88.05 88.25 0.0M
2021-02-05 88.95 88.95 87.65 87.90 0.0M
2021-02-04 87.95 88.90 87.20 88.50 0.0M
2021-02-03 87.25 88.40 87.20 87.40 0.0M
2021-02-02 87.10 87.95 86.50 87.55 0.0M
2021-02-01 86.60 88.00 86.55 87.45 0.0M
2021-01-29 86.45 88.15 86.45 87.30 0.0M
2021-01-28 86.50 87.00 86.10 86.45 0.0M
2021-01-27 86.05 87.50 86.05 86.70 0.0M
2021-01-25 87.20 87.70 86.25 86.85 0.0M
2021-01-22 86.60 89.90 86.60 87.20 0.0M
2021-01-21 87.65 87.90 87.25 87.50 0.0M
2021-01-20 87.50 88.40 87.20 87.65 0.0M
2021-01-19 87.75 88.05 87.25 87.85 0.0M
2021-01-18 87.65 88.70 87.10 87.80 0.0M
2021-01-15 88.85 88.90 87.65 87.65 0.0M
2021-01-14 88.90 88.90 88.00 88.20 0.0M
2021-01-13 88.85 89.25 88.20 88.50 0.0M
2021-01-12 88.90 89.25 88.20 88.85 0.0M
2021-01-11 88.40 89.20 88.40 88.55 0.0M
2021-01-08 88.90 89.60 88.30 88.40 0.0M
2021-01-07 89.45 89.45 88.05 88.55 0.0M
2021-01-06 88.25 89.65 88.25 88.50 0.0M
2021-01-05 89.65 89.65 88.00 88.45 0.0M
2021-01-04 88.25 89.85 85.00 88.25 0.0M
2021-01-01 89.15 89.25 88.15 88.25 0.0M