Smartlink Holdings

SMAT
🏛️ india →
150.10
Last Update: 2025-09-26
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
2022-12-30 142.25 142.25 139.55 139.85 0.0M
2022-12-29 138.40 141.20 136.80 140.75 0.0M
2022-12-28 133.50 142.15 133.50 140.70 0.0M
2022-12-27 148.30 148.30 137.45 138.70 0.0M
2022-12-26 125.05 142.75 125.05 137.75 0.0M
2022-12-23 134.95 135.60 129.75 130.05 0.0M
2022-12-22 141.00 144.70 134.60 137.95 0.0M
2022-12-21 151.10 156.15 142.85 143.80 0.0M
2022-12-20 151.00 151.00 147.40 149.00 0.0M
2022-12-19 152.70 153.15 150.55 152.80 0.0M
2022-12-16 147.00 153.70 147.00 149.80 0.0M
2022-12-15 156.90 157.10 150.10 150.80 0.0M
2022-12-14 157.90 158.50 155.00 156.15 0.0M
2022-12-13 151.80 163.40 151.80 160.30 0.0M
2022-12-12 145.50 155.30 145.50 152.65 0.0M
2022-12-09 159.00 164.65 152.50 154.70 0.0M
2022-12-08 152.75 164.80 152.70 159.95 0.0M
2022-12-07 157.95 160.00 153.90 155.00 0.0M
2022-12-06 152.70 161.50 152.70 157.40 0.0M
2022-12-05 150.70 155.00 150.30 152.85 0.0M
2022-12-02 149.25 151.80 148.40 149.95 0.0M
2022-12-01 148.35 155.70 148.35 151.95 0.0M
2022-11-30 152.35 152.95 148.75 151.05 0.0M
2022-11-29 152.50 154.00 148.35 150.05 0.0M
2022-11-28 153.55 156.05 148.80 153.05 0.0M
2022-11-25 151.55 155.20 146.50 152.65 0.0M
2022-11-24 148.90 149.65 144.80 147.10 0.0M
2022-11-23 150.00 151.65 146.50 149.10 0.0M
2022-11-22 141.45 154.40 141.45 150.75 0.0M
2022-11-21 145.45 147.95 142.95 144.55 0.0M
2022-11-18 149.55 151.00 145.30 146.40 0.0M
2022-11-17 154.05 155.00 147.35 148.45 0.0M
2022-11-16 151.55 158.40 151.30 155.65 0.0M
2022-11-15 148.00 153.40 146.10 152.30 0.0M
2022-11-14 147.55 156.90 147.55 152.55 0.0M
2022-11-11 160.55 162.00 155.50 156.70 0.0M
2022-11-10 166.50 166.50 156.90 158.90 0.0M
2022-11-09 170.00 174.00 164.00 166.30 0.0M
2022-11-07 164.00 174.00 155.75 169.50 0.0M
2022-11-04 159.00 159.95 154.00 155.20 0.0M
2022-11-03 165.65 167.30 158.10 159.10 0.0M
2022-11-02 162.55 167.90 161.00 163.90 0.0M
2022-11-01 165.05 169.00 160.10 160.85 0.0M
2022-10-31 168.55 174.00 166.70 167.70 0.0M
2022-10-28 178.65 178.65 165.00 166.75 0.0M
2022-10-27 168.95 176.85 163.25 173.70 0.0M
2022-10-25 162.80 181.70 160.05 166.70 0.1M
2022-10-24 141.00 169.50 141.00 161.55 0.0M
2022-10-21 146.90 147.55 140.55 142.60 0.0M
2022-10-20 139.90 149.50 136.55 142.90 0.0M
2022-10-19 131.00 143.90 131.00 137.70 0.0M
2022-10-18 132.00 135.00 130.95 132.05 0.0M
2022-10-17 132.30 132.70 129.45 131.35 0.0M
2022-10-14 138.70 138.70 132.25 132.95 0.0M
2022-10-13 127.50 134.35 127.50 131.50 0.0M
2022-10-12 127.50 131.40 126.00 129.10 0.0M
2022-10-11 134.00 137.80 127.35 129.05 0.0M
2022-10-10 130.00 132.60 130.00 132.10 0.0M
2022-10-07 131.70 136.30 131.25 134.25 0.0M
2022-10-06 134.95 134.95 125.05 131.30 0.0M
2022-10-04 128.50 131.40 125.35 128.50 0.0M
2022-10-03 129.35 129.35 120.55 126.20 0.0M
2022-09-30 125.05 129.00 124.40 128.95 0.0M
2022-09-29 128.50 132.15 125.05 127.70 0.0M
2022-09-28 125.10 129.90 125.10 127.60 0.0M
2022-09-27 127.45 128.85 126.10 126.45 0.0M
2022-09-26 130.95 130.95 123.75 126.40 0.0M
2022-09-23 135.85 136.35 131.00 133.35 0.0M
2022-09-22 133.65 136.75 133.30 136.45 0.0M
2022-09-21 134.25 136.85 132.00 133.05 0.0M
2022-09-20 136.85 139.50 134.80 137.30 0.0M
2022-09-19 135.00 137.65 132.00 137.15 0.0M
2022-09-16 141.85 142.60 135.80 136.05 0.0M
2022-09-15 143.00 154.50 140.50 141.55 0.0M
2022-09-14 145.70 145.90 140.00 140.90 0.0M
2022-09-13 138.05 150.00 136.25 144.25 0.0M
2022-09-12 138.10 140.00 137.05 139.15 0.0M
2022-09-09 137.25 138.20 135.15 135.20 0.0M
2022-09-08 139.90 139.90 133.90 136.55 0.0M
2022-09-07 135.80 141.60 135.80 137.60 0.0M
2022-09-06 138.40 140.10 135.80 138.90 0.0M
2022-09-05 137.35 141.00 136.00 138.30 0.0M
2022-09-02 142.15 143.00 135.10 138.20 0.0M
2022-09-01 139.00 142.20 124.45 140.15 0.0M
2022-08-30 133.55 143.85 131.40 134.45 0.0M
2022-08-29 126.35 132.15 123.85 130.80 0.0M
2022-08-26 126.85 132.30 126.85 128.00 0.0M
2022-08-25 128.90 132.55 128.00 129.60 0.0M
2022-08-24 131.45 131.45 127.35 128.30 0.0M
2022-08-23 116.50 127.85 116.50 126.40 0.0M
2022-08-22 128.05 129.40 124.95 126.60 0.0M
2022-08-19 129.90 131.65 126.00 129.40 0.0M
2022-08-18 129.35 130.55 126.15 130.00 0.0M
2022-08-17 128.85 132.15 127.65 128.20 0.0M
2022-08-16 127.15 128.85 125.95 128.05 0.0M
2022-08-12 126.00 128.30 124.85 126.30 0.0M
2022-08-11 129.70 129.70 126.00 126.15 0.0M
2022-08-10 130.25 130.85 127.20 127.80 0.0M
2022-08-08 128.10 131.60 125.85 130.35 0.0M
2022-08-05 132.90 133.20 125.35 127.65 0.0M
2022-08-04 140.40 141.85 131.20 133.00 0.0M
2022-08-03 137.00 139.15 133.05 135.10 0.0M
2022-08-02 140.70 141.35 138.20 139.60 0.0M
2022-08-01 136.75 142.60 136.75 139.85 0.0M
2022-07-29 132.40 143.00 132.40 137.20 0.0M
2022-07-28 147.95 147.95 137.60 139.20 0.0M
2022-07-27 136.20 141.55 136.20 140.95 0.0M
2022-07-26 139.00 141.20 133.15 135.75 0.0M
2022-07-25 131.00 137.45 131.00 137.45 0.0M
2022-07-22 135.65 137.10 130.85 130.95 0.0M
2022-07-21 141.50 141.50 132.50 134.20 0.0M
2022-07-20 131.10 134.80 131.10 134.80 0.0M
2022-07-19 128.70 132.30 127.10 128.40 0.0M
2022-07-18 129.50 137.20 127.75 130.50 0.0M
2022-07-15 136.10 138.90 134.45 134.45 0.0M
2022-07-14 152.90 156.30 141.50 141.50 0.1M
2022-07-13 144.00 148.90 141.80 148.90 0.0M
2022-07-12 126.15 135.40 126.15 135.40 0.0M
2022-07-11 121.60 126.00 119.55 123.10 0.0M
2022-07-08 122.90 124.75 119.00 122.40 0.0M
2022-07-07 114.45 126.40 110.90 125.95 0.0M
2022-07-06 114.20 116.50 111.15 114.95 0.0M
2022-07-05 110.20 120.30 106.55 115.55 0.0M
2022-07-04 110.80 112.90 109.40 109.40 0.0M
2022-07-01 109.80 110.90 108.00 109.20 0.0M
2022-06-30 113.75 113.75 112.40 113.40 0.0M
2022-06-29 119.60 119.60 112.00 112.80 0.0M
2022-06-28 108.30 117.80 106.00 116.20 0.0M
2022-06-27 109.15 110.65 107.75 108.25 0.0M
2022-06-24 105.95 108.15 104.65 106.10 0.0M
2022-06-23 101.60 109.60 101.00 106.10 0.0M
2022-06-22 105.55 108.05 104.00 104.50 0.0M
2022-06-21 102.60 106.00 101.30 105.80 0.0M
2022-06-20 106.50 108.45 97.60 99.80 0.0M
2022-06-17 107.25 109.40 103.30 106.00 0.0M
2022-06-16 112.05 112.15 108.65 109.80 0.0M
2022-06-15 116.00 116.00 109.40 110.70 0.0M
2022-06-14 112.50 115.40 112.50 113.40 0.0M
2022-06-13 115.00 117.45 112.20 112.60 0.0M
2022-06-10 113.20 113.70 112.30 113.55 0.0M
2022-06-09 103.50 115.55 103.50 113.05 0.0M
2022-06-08 111.95 115.95 111.95 115.00 0.0M
2022-06-07 116.00 116.60 113.15 115.45 0.0M
2022-06-06 109.90 116.00 109.90 114.30 0.0M
2022-06-03 119.30 119.30 113.60 113.65 0.0M
2022-06-02 112.05 118.35 112.05 117.20 0.0M
2022-06-01 113.50 117.00 113.35 113.70 0.0M
2022-05-31 114.75 117.40 110.05 113.95 0.0M
2022-05-30 117.35 117.35 114.90 115.40 0.0M
2022-05-27 115.00 115.85 114.00 115.00 0.0M
2022-05-26 117.80 117.80 111.15 115.00 0.0M
2022-05-25 117.25 118.25 115.00 115.00 0.0M
2022-05-24 113.00 119.00 112.10 116.25 0.0M
2022-05-23 119.80 119.80 113.00 113.95 0.0M
2022-05-20 118.80 118.80 113.05 114.10 0.0M
2022-05-19 120.00 123.45 115.35 115.60 0.0M
2022-05-18 119.25 121.00 118.85 119.75 0.0M
2022-05-17 112.05 119.10 112.05 117.85 0.0M
2022-05-16 113.05 116.80 112.20 115.55 0.0M
2022-05-13 118.00 123.45 112.90 116.10 0.0M
2022-05-12 122.60 122.70 115.70 117.60 0.0M
2022-05-11 112.55 119.00 111.55 116.90 0.0M
2022-05-10 119.70 119.70 112.85 113.50 0.0M
2022-05-09 118.60 118.60 114.85 116.20 0.0M
2022-05-06 115.05 119.10 114.00 119.10 0.0M
2022-05-05 115.10 121.65 115.10 119.30 0.0M
2022-05-04 125.00 125.00 118.05 119.80 0.0M
2022-05-02 129.85 129.85 121.85 122.55 0.0M
2022-04-29 123.20 126.45 123.20 124.00 0.0M
2022-04-28 126.40 126.60 121.05 122.45 0.0M
2022-04-27 124.50 131.55 123.15 125.95 0.0M
2022-04-26 126.80 126.80 124.30 125.30 0.0M
2022-04-25 129.95 129.95 123.90 125.00 0.0M
2022-04-22 134.00 134.00 127.30 127.40 0.0M
2022-04-21 125.25 130.95 125.25 128.55 0.0M
2022-04-20 129.35 132.45 126.50 128.35 0.0M
2022-04-19 132.00 134.35 126.55 130.65 0.0M
2022-04-18 126.00 135.00 126.00 131.60 0.0M
2022-04-13 136.80 137.50 130.80 132.15 0.0M
2022-04-12 137.40 139.25 132.90 134.50 0.0M
2022-04-11 137.00 137.00 131.20 136.15 0.0M
2022-04-08 128.00 135.50 128.00 130.75 0.0M
2022-04-07 134.00 135.90 132.55 133.85 0.0M
2022-04-06 137.00 137.00 130.90 133.15 0.0M
2022-04-05 129.80 131.35 124.20 131.15 0.0M
2022-04-04 124.90 125.10 121.00 125.10 0.0M
2022-04-01 115.35 119.50 113.00 119.15 0.0M
2022-03-31 117.90 118.05 112.85 113.85 0.0M
2022-03-30 114.40 118.60 114.40 117.00 0.0M
2022-03-29 120.45 121.40 113.60 114.25 0.0M
2022-03-28 120.05 120.05 118.15 119.10 0.0M
2022-03-25 121.10 124.95 119.65 119.90 0.0M
2022-03-24 123.40 124.85 120.00 121.55 0.0M
2022-03-23 133.40 133.40 123.40 125.20 0.0M
2022-03-22 121.15 127.05 119.30 127.05 0.0M
2022-03-21 124.00 124.00 118.95 121.00 0.0M
2022-03-17 122.30 124.25 120.65 122.60 0.0M
2022-03-16 124.80 128.50 118.55 120.00 0.0M
2022-03-15 126.85 128.75 124.10 124.10 0.0M
2022-03-14 131.40 131.50 122.05 130.60 0.0M
2022-03-11 133.55 133.80 127.90 127.90 0.0M
2022-03-10 136.00 136.80 133.65 134.50 0.0M
2022-03-09 126.60 130.30 125.50 130.30 0.0M
2022-03-08 121.20 124.95 120.95 124.10 0.0M
2022-03-07 128.50 128.60 119.10 119.10 0.0M
2022-03-04 128.85 129.20 125.05 125.35 0.0M
2022-03-03 129.15 133.00 128.10 131.10 0.0M
2022-03-02 125.00 129.35 125.00 126.70 0.0M
2022-02-28 121.65 127.70 121.10 126.90 0.0M
2022-02-25 122.65 128.70 122.65 125.25 0.0M
2022-02-24 127.60 127.60 122.35 122.65 0.0M
2022-02-23 126.35 129.65 124.50 128.75 0.0M
2022-02-22 122.55 135.00 122.55 123.60 0.0M
2022-02-21 129.95 134.10 129.00 129.00 0.0M
2022-02-18 136.65 138.05 133.35 135.75 0.0M
2022-02-17 149.70 149.70 135.50 136.50 0.0M
2022-02-16 140.95 147.95 140.95 142.60 0.0M
2022-02-15 140.00 142.70 136.30 140.95 0.0M
2022-02-14 144.25 146.00 143.45 143.45 0.0M
2022-02-11 152.00 156.00 150.65 151.00 0.0M
2022-02-10 164.15 164.25 153.00 158.55 0.0M
2022-02-09 166.90 166.90 160.00 160.15 0.0M
2022-02-08 171.00 171.00 161.85 161.85 0.0M
2022-02-07 179.00 179.00 169.55 170.35 0.0M
2022-02-04 172.90 177.00 171.15 175.10 0.0M
2022-02-03 182.70 182.70 172.05 173.25 0.0M
2022-02-02 167.25 174.60 167.00 174.60 0.0M
2022-02-01 170.35 170.35 165.00 166.30 0.0M
2022-01-31 171.25 172.25 164.10 166.55 0.0M
2022-01-28 173.05 176.55 167.70 169.05 0.0M
2022-01-27 168.00 171.60 168.00 169.40 0.0M
2022-01-25 168.35 173.80 162.75 173.05 0.0M
2022-01-24 178.00 179.20 168.35 168.35 0.0M
2022-01-21 185.75 191.20 176.50 177.20 0.0M
2022-01-20 176.45 185.75 173.00 185.75 0.0M
2022-01-19 174.90 183.15 173.20 176.95 0.0M
2022-01-18 180.10 189.00 176.00 177.40 0.0M
2022-01-17 181.50 194.35 181.50 184.95 0.0M
2022-01-14 206.00 206.00 188.15 189.80 0.0M
2022-01-13 190.10 199.75 184.00 198.05 0.0M
2022-01-12 188.65 198.00 184.25 190.50 0.0M
2022-01-11 191.50 204.95 188.60 188.60 0.0M
2022-01-10 217.40 217.40 197.95 198.50 0.0M
2022-01-07 203.55 216.40 203.10 208.35 0.0M
2022-01-06 207.35 226.00 207.35 208.55 0.1M
2022-01-05 218.25 221.40 218.25 218.25 0.0M
2022-01-04 253.80 253.80 229.70 229.70 0.1M
2022-01-03 241.65 241.75 241.65 241.75 0.0M