Smartlink Holdings

SMAT
🏛️ india →
153.95
Last Update: 2025-09-29
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
2021-12-31 219.60 230.25 201.85 230.25 0.1M
2021-12-30 190.00 209.35 174.25 209.35 0.0M
2021-12-29 207.05 207.05 183.00 190.35 0.1M
2021-12-28 183.40 188.25 181.45 188.25 0.0M
2021-12-27 153.50 171.15 153.35 171.15 0.0M
2021-12-24 122.00 142.65 120.00 142.65 0.1M
2021-12-23 114.05 120.70 114.05 118.90 0.0M
2021-12-22 114.10 117.00 114.10 115.70 0.0M
2021-12-21 107.80 117.00 107.80 112.90 0.0M
2021-12-20 110.70 110.70 105.30 106.10 0.0M
2021-12-17 110.40 112.85 109.00 110.65 0.0M
2021-12-16 113.40 113.50 110.10 112.80 0.0M
2021-12-15 114.00 115.30 112.00 112.95 0.0M
2021-12-14 108.50 119.00 108.45 113.65 0.0M
2021-12-13 118.50 118.50 110.20 112.55 0.0M
2021-12-10 113.15 118.80 109.60 115.30 0.0M
2021-12-09 110.25 115.80 106.15 113.50 0.0M
2021-12-08 103.35 111.10 103.35 109.65 0.0M
2021-12-07 105.00 106.80 104.45 105.05 0.0M
2021-12-06 102.00 105.50 102.00 103.80 0.0M
2021-12-03 105.15 106.45 101.05 103.00 0.0M
2021-12-02 114.00 114.00 100.05 103.60 0.0M
2021-12-01 107.95 107.95 101.05 102.70 0.0M
2021-11-30 104.00 107.60 101.05 102.60 0.0M
2021-11-29 105.05 107.00 103.35 104.45 0.0M
2021-11-26 109.25 112.30 106.00 106.55 0.0M
2021-11-25 114.00 114.50 106.60 110.75 0.0M
2021-11-24 112.00 114.40 111.50 112.00 0.0M
2021-11-23 104.20 113.40 104.15 109.85 0.0M
2021-11-22 99.00 114.30 99.00 104.55 0.0M
2021-11-18 123.60 123.60 111.05 113.20 0.0M
2021-11-17 110.85 115.05 110.85 112.80 0.0M
2021-11-16 114.00 114.85 112.00 113.85 0.0M
2021-11-15 125.90 125.90 112.25 113.40 0.0M
2021-11-12 114.60 118.70 114.60 115.70 0.0M
2021-11-11 126.10 126.10 116.00 116.30 0.0M
2021-11-10 115.30 120.80 115.30 117.60 0.0M
2021-11-09 114.25 116.00 114.10 115.05 0.0M
2021-11-08 115.35 115.75 113.55 113.80 0.0M
2021-11-04 113.80 115.55 113.50 113.85 0.0M
2021-11-03 114.80 116.85 113.70 114.05 0.0M
2021-11-02 116.05 116.60 114.60 114.75 0.0M
2021-11-01 116.00 117.95 111.00 115.65 0.0M
2021-10-29 112.80 116.30 112.00 113.85 0.0M
2021-10-28 117.35 117.95 114.00 114.25 0.0M
2021-10-27 118.60 120.30 116.00 117.95 0.0M
2021-10-26 118.30 120.05 116.55 119.05 0.0M
2021-10-25 123.80 124.80 116.00 116.25 0.0M
2021-10-22 117.95 123.00 116.50 121.65 0.0M
2021-10-21 119.40 119.40 116.00 118.50 0.0M
2021-10-20 118.00 121.00 115.40 119.40 0.0M
2021-10-19 123.00 123.00 116.00 120.25 0.0M
2021-10-18 117.00 117.00 113.25 114.60 0.0M
2021-10-14 114.00 116.80 113.40 114.60 0.0M
2021-10-13 114.35 115.15 113.10 113.80 0.0M
2021-10-12 113.75 115.25 111.15 112.90 0.0M
2021-10-11 110.00 116.60 110.00 112.20 0.0M
2021-10-08 112.85 115.05 112.15 114.00 0.0M
2021-10-07 115.40 116.00 113.40 113.60 0.0M
2021-10-06 114.00 116.60 112.85 113.75 0.0M
2021-10-05 119.45 119.45 113.20 114.35 0.0M
2021-10-04 122.85 122.85 115.20 116.05 0.0M
2021-10-01 118.00 120.15 116.05 119.05 0.0M
2021-09-30 116.80 123.15 116.20 118.45 0.0M
2021-09-29 114.45 120.00 113.65 116.85 0.0M
2021-09-28 118.85 118.90 113.10 114.55 0.0M
2021-09-27 119.60 120.00 115.35 117.95 0.0M
2021-09-24 114.00 124.50 108.75 118.60 0.0M
2021-09-23 111.50 114.00 110.50 110.95 0.0M
2021-09-22 114.60 114.60 108.85 111.80 0.0M
2021-09-21 113.45 113.45 109.35 111.25 0.0M
2021-09-20 110.65 117.80 110.65 112.10 0.0M
2021-09-17 116.00 116.65 111.35 111.80 0.0M
2021-09-16 119.00 119.40 115.50 115.55 0.0M
2021-09-15 119.05 121.65 116.65 118.45 0.0M
2021-09-14 119.90 124.60 118.90 119.80 0.0M
2021-09-13 120.00 126.00 116.30 119.90 0.0M
2021-09-09 126.25 131.85 115.40 116.70 0.1M
2021-09-08 103.40 124.05 101.90 124.05 0.1M
2021-09-07 109.45 109.45 102.55 103.40 0.0M
2021-09-06 109.80 109.80 102.50 104.65 0.0M
2021-09-03 106.35 107.00 104.15 104.75 0.0M
2021-09-02 104.90 108.90 104.60 106.15 0.0M
2021-09-01 104.50 106.85 102.45 103.95 0.0M
2021-08-31 103.00 107.20 103.00 103.85 0.0M
2021-08-30 104.35 108.00 104.35 105.25 0.0M
2021-08-27 101.65 107.65 99.95 105.30 0.0M
2021-08-26 96.40 103.30 96.40 101.00 0.0M
2021-08-25 103.20 105.15 100.20 101.80 0.0M
2021-08-24 99.35 103.30 97.20 101.05 0.0M
2021-08-23 106.70 106.70 96.25 98.60 0.0M
2021-08-20 107.65 109.00 104.30 104.90 0.0M
2021-08-18 110.85 110.95 106.20 108.40 0.0M
2021-08-17 113.45 113.80 110.45 111.95 0.0M
2021-08-16 111.75 116.00 111.75 113.85 0.0M
2021-08-13 114.00 115.00 111.15 111.65 0.0M
2021-08-12 110.75 115.75 110.45 111.85 0.0M
2021-08-11 109.90 112.90 101.10 111.10 0.0M
2021-08-10 114.70 115.70 108.50 110.05 0.0M
2021-08-09 120.00 120.00 113.05 114.85 0.0M
2021-08-06 114.50 121.05 114.50 117.85 0.0M
2021-08-05 116.25 118.60 112.10 114.60 0.0M
2021-08-04 119.00 122.50 115.15 116.15 0.0M
2021-08-03 117.20 121.95 117.20 118.45 0.0M
2021-08-02 120.00 124.40 120.00 121.15 0.0M
2021-07-30 126.00 129.05 122.00 123.35 0.0M
2021-07-29 116.60 127.45 116.40 123.50 0.0M
2021-07-28 118.00 119.35 111.00 114.15 0.0M
2021-07-27 120.00 121.65 115.65 117.00 0.0M
2021-07-26 120.10 123.00 118.00 120.10 0.0M
2021-07-23 120.00 122.55 117.30 118.10 0.0M
2021-07-22 119.85 123.60 118.55 119.45 0.0M
2021-07-20 125.75 126.00 116.00 117.55 0.0M
2021-07-19 127.95 128.10 123.10 124.90 0.0M
2021-07-16 122.00 133.80 121.95 126.60 0.1M
2021-07-15 124.15 126.10 121.60 122.15 0.0M
2021-07-14 124.10 127.00 121.00 121.95 0.0M
2021-07-13 124.50 128.20 117.90 124.50 0.0M
2021-07-12 126.00 129.80 121.00 123.35 0.0M
2021-07-09 109.15 129.30 109.15 126.75 0.1M
2021-07-08 110.00 114.80 108.80 111.25 0.0M
2021-07-07 111.00 113.10 109.55 110.15 0.0M
2021-07-06 111.25 113.00 108.50 109.15 0.0M
2021-07-05 110.00 115.45 110.00 111.25 0.0M
2021-07-02 112.25 114.00 109.90 110.80 0.0M
2021-07-01 114.05 117.35 111.40 112.10 0.0M
2021-06-30 108.25 119.70 107.85 112.40 0.0M
2021-06-29 112.80 112.80 106.00 107.55 0.0M
2021-06-28 112.95 113.95 108.40 109.05 0.0M
2021-06-25 108.10 118.00 106.35 112.95 0.0M
2021-06-24 108.45 112.70 107.85 108.30 0.0M
2021-06-23 114.25 115.75 108.50 109.20 0.0M
2021-06-22 122.00 122.00 113.10 113.95 0.1M
2021-06-21 101.00 122.90 96.35 122.70 0.1M
2021-06-18 113.00 115.00 98.40 102.45 0.0M
2021-06-17 119.00 125.00 107.50 110.60 0.1M
2021-06-16 97.55 115.70 97.55 115.70 0.0M
2021-06-15 96.45 98.75 95.00 96.45 0.0M
2021-06-14 98.75 98.75 94.95 95.70 0.0M
2021-06-11 99.00 102.35 94.85 96.45 0.0M
2021-06-10 93.90 101.00 93.90 98.40 0.0M
2021-06-09 96.50 97.00 93.90 94.05 0.0M
2021-06-08 97.10 97.10 95.15 95.40 0.0M
2021-06-07 96.00 100.05 93.65 97.90 0.0M
2021-06-04 99.90 99.90 95.00 96.05 0.0M
2021-06-03 94.00 94.80 92.95 92.95 0.0M
2021-06-02 92.30 95.00 92.30 93.25 0.0M
2021-06-01 93.15 100.00 92.00 92.30 0.0M
2021-05-31 94.50 94.50 92.90 93.70 0.0M
2021-05-28 95.50 96.60 93.60 93.75 0.0M
2021-05-27 98.25 100.00 94.90 95.00 0.0M
2021-05-26 94.70 99.50 94.00 97.65 0.0M
2021-05-25 99.80 99.80 92.95 96.45 0.0M
2021-05-24 95.00 100.00 92.90 95.95 0.0M
2021-05-21 91.80 104.95 90.75 95.35 0.0M
2021-05-20 92.00 92.00 91.00 91.00 0.0M
2021-05-19 91.50 92.00 91.00 92.00 0.0M
2021-05-18 92.00 93.65 91.95 92.05 0.0M
2021-05-17 92.85 95.50 89.10 93.65 0.0M
2021-05-14 93.00 96.50 90.85 92.85 0.0M
2021-05-12 92.95 94.00 89.00 90.90 0.0M
2021-05-11 86.00 100.70 84.80 92.45 0.0M
2021-05-10 85.50 87.50 85.10 86.65 0.0M
2021-05-07 86.80 87.30 84.95 87.00 0.0M
2021-05-06 85.90 87.65 85.90 86.70 0.0M
2021-05-05 86.10 87.00 85.30 85.90 0.0M
2021-05-04 85.35 86.85 85.00 86.10 0.0M
2021-05-03 85.30 85.85 82.45 85.55 0.0M
2021-04-30 84.40 85.30 84.20 85.00 0.0M
2021-04-29 89.85 89.85 84.20 84.40 0.0M
2021-04-28 85.95 85.95 81.00 83.80 0.0M
2021-04-27 86.50 87.00 85.05 85.05 0.0M
2021-04-26 83.85 86.50 83.85 86.00 0.0M
2021-04-23 83.35 83.35 83.00 83.00 0.0M
2021-04-22 81.50 84.50 81.35 82.50 0.0M
2021-04-20 78.10 91.90 78.10 81.85 0.0M
2021-04-19 84.70 84.70 81.00 81.00 0.0M
2021-04-16 81.60 85.00 81.60 83.20 0.0M
2021-04-15 84.95 84.95 84.80 84.80 0.0M
2021-04-13 85.00 85.85 84.95 84.95 0.0M
2021-04-12 84.20 84.80 84.20 84.20 0.0M
2021-04-09 85.60 85.60 83.45 84.20 0.0M
2021-04-08 92.80 92.80 83.20 84.30 0.0M
2021-04-07 85.45 86.05 85.15 85.80 0.0M
2021-04-06 83.45 85.45 83.00 85.45 0.0M
2021-04-05 83.30 88.60 81.00 85.60 0.0M
2021-04-01 84.25 85.35 83.45 85.00 0.0M
2021-03-31 82.00 86.40 80.95 83.85 0.0M
2021-03-30 87.25 87.25 82.05 84.25 0.0M
2021-03-26 85.25 87.25 82.05 83.40 0.0M
2021-03-25 82.00 92.00 82.00 82.65 0.0M
2021-03-24 82.75 85.55 82.75 84.00 0.0M
2021-03-23 84.60 87.95 82.00 84.80 0.0M
2021-03-22 84.65 85.40 83.60 84.60 0.0M
2021-03-19 85.05 85.35 81.80 83.20 0.0M
2021-03-18 87.55 88.00 86.00 86.65 0.0M
2021-03-17 89.50 89.95 87.05 87.20 0.0M
2021-03-16 90.00 91.00 89.95 90.35 0.0M
2021-03-15 90.50 91.85 89.20 90.75 0.0M
2021-03-12 92.90 95.90 90.55 91.85 0.0M
2021-03-10 88.30 89.85 87.70 87.75 0.0M
2021-03-09 89.80 91.40 88.50 88.80 0.0M
2021-03-08 89.15 90.00 88.85 89.30 0.0M
2021-03-05 91.00 91.00 88.50 88.60 0.0M
2021-03-04 88.45 91.10 88.35 90.00 0.0M
2021-03-03 90.00 92.65 90.00 90.45 0.0M
2021-03-02 89.95 90.30 86.75 88.70 0.0M
2021-03-01 87.40 92.90 87.40 90.10 0.0M
2021-02-26 90.70 93.00 89.85 90.70 0.0M
2021-02-25 94.00 94.95 92.70 93.95 0.0M
2021-02-24 93.25 99.70 93.15 93.75 0.0M
2021-02-23 91.75 93.00 91.10 92.20 0.0M
2021-02-22 93.00 93.00 91.80 92.15 0.0M
2021-02-19 91.10 94.30 91.10 92.85 0.0M
2021-02-18 99.90 99.90 92.05 92.50 0.0M
2021-02-17 89.55 98.50 89.55 98.10 0.1M
2021-02-16 89.05 89.75 89.05 89.55 0.0M
2021-02-15 92.50 92.50 89.70 89.95 0.0M
2021-02-12 87.95 92.40 87.95 90.05 0.0M
2021-02-11 87.95 89.30 87.90 87.95 0.0M
2021-02-10 89.60 90.00 87.00 89.45 0.0M
2021-02-09 88.00 89.20 88.00 88.90 0.0M
2021-02-08 88.50 88.55 87.90 88.00 0.0M
2021-02-05 88.05 88.65 87.85 88.20 0.0M
2021-02-04 87.25 88.00 83.50 87.60 0.0M
2021-02-03 89.45 89.45 87.00 87.20 0.0M
2021-02-02 85.20 88.50 85.20 88.00 0.0M
2021-02-01 86.65 89.00 85.05 88.70 0.0M
2021-01-29 86.55 89.55 86.50 86.65 0.0M
2021-01-28 85.65 85.65 85.60 85.65 0.0M
2021-01-25 86.65 86.65 86.35 86.35 0.0M
2021-01-22 84.30 88.00 84.30 86.70 0.0M
2021-01-21 88.50 88.60 86.95 87.05 0.0M
2021-01-20 86.90 88.75 86.90 88.70 0.0M
2021-01-19 87.25 87.55 87.25 87.55 0.0M
2021-01-18 85.60 89.00 85.60 87.25 0.0M
2021-01-15 88.50 88.50 86.00 88.50 0.0M
2021-01-14 88.20 89.25 87.30 88.50 0.0M
2021-01-13 88.25 89.30 88.25 88.50 0.0M
2021-01-12 89.30 89.40 88.30 88.30 0.0M
2021-01-11 89.60 89.60 88.30 88.35 0.0M
2021-01-08 89.80 89.80 88.15 88.35 0.0M
2021-01-07 89.60 91.90 88.05 89.00 0.0M
2021-01-06 89.15 89.60 88.10 89.60 0.0M
2021-01-05 88.70 89.10 87.50 88.40 0.0M
2021-01-04 88.95 89.90 88.05 88.90 0.0M
2021-01-01 88.45 92.00 88.10 89.00 0.0M