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
2023-12-29 180.90 185.95 179.95 181.45 0.0M
2023-12-28 174.10 178.30 173.25 177.35 0.0M
2023-12-27 172.00 172.40 169.40 172.40 0.0M
2023-12-26 171.90 172.20 169.45 170.20 0.0M
2023-12-22 171.70 171.75 168.70 170.65 0.0M
2023-12-21 165.00 171.10 163.00 169.25 0.0M
2023-12-20 172.00 173.50 165.70 165.80 0.0M
2023-12-19 170.15 173.10 170.05 170.70 0.0M
2023-12-18 170.00 171.65 169.00 170.15 0.0M
2023-12-15 174.40 175.10 169.10 169.85 0.0M
2023-12-14 171.90 174.20 168.75 170.30 0.0M
2023-12-13 170.90 173.95 170.10 170.40 0.0M
2023-12-12 171.60 174.15 170.05 170.15 0.0M
2023-12-11 170.80 173.45 170.80 171.05 0.0M
2023-12-08 176.65 176.65 169.95 170.80 0.0M
2023-12-07 170.10 177.75 169.85 174.75 0.0M
2023-12-06 169.75 173.50 168.90 172.25 0.0M
2023-12-05 170.00 170.50 167.95 168.00 0.0M
2023-12-04 170.30 170.30 167.95 168.10 0.0M
2023-12-01 167.15 170.95 167.15 168.25 0.0M
2023-11-30 167.05 169.90 166.75 168.15 0.0M
2023-11-29 169.35 172.35 168.00 169.20 0.0M
2023-11-28 172.45 172.45 169.35 169.55 0.0M
2023-11-24 168.65 171.00 168.00 168.00 0.0M
2023-11-23 175.00 175.00 166.30 168.15 0.0M
2023-11-22 166.25 168.70 166.25 167.10 0.0M
2023-11-21 172.00 172.00 167.20 168.10 0.0M
2023-11-20 173.05 173.05 168.60 168.90 0.0M
2023-11-17 169.55 173.85 169.55 171.20 0.0M
2023-11-16 172.85 174.50 171.00 171.40 0.0M
2023-11-15 173.00 176.10 173.00 173.95 0.0M
2023-11-13 174.95 177.40 172.05 172.50 0.0M
2023-11-12 177.90 177.90 173.00 175.70 0.0M
2023-11-10 170.75 178.65 170.75 174.40 0.0M
2023-11-09 187.30 187.30 173.00 173.35 0.0M
2023-11-08 170.95 195.00 170.80 178.65 0.0M
2023-11-07 173.35 175.05 172.10 172.70 0.0M
2023-11-06 174.00 174.00 172.50 172.60 0.0M
2023-11-03 184.90 184.90 172.00 172.50 0.0M
2023-11-02 174.80 174.85 172.05 172.60 0.0M
2023-11-01 171.75 176.00 171.75 172.00 0.0M
2023-10-31 172.55 172.55 169.75 169.75 0.0M
2023-10-30 169.70 175.90 166.30 172.50 0.0M
2023-10-27 169.75 172.95 169.50 172.15 0.0M
2023-10-26 166.00 169.55 160.30 167.20 0.0M
2023-10-25 160.05 172.25 160.00 169.15 0.0M
2023-10-23 176.10 176.10 168.40 170.45 0.0M
2023-10-20 179.25 182.60 176.35 177.45 0.0M
2023-10-19 180.00 181.55 176.95 177.30 0.0M
2023-10-18 188.05 188.05 178.30 180.35 0.0M
2023-10-17 181.40 186.75 181.40 184.35 0.0M
2023-10-16 186.45 190.00 183.10 185.10 0.0M
2023-10-13 191.00 191.00 185.85 186.45 0.0M
2023-10-12 186.30 192.00 186.30 188.10 0.0M
2023-10-11 189.55 189.70 181.55 185.80 0.0M
2023-10-10 179.95 181.45 178.10 178.15 0.0M
2023-10-09 188.05 188.05 177.40 178.65 0.0M
2023-10-06 190.80 192.60 186.65 191.60 0.0M
2023-10-05 188.95 192.00 186.85 189.00 0.0M
2023-10-04 185.90 190.25 182.90 184.50 0.0M
2023-10-03 175.35 191.60 175.35 183.20 0.0M
2023-09-29 180.60 183.10 179.55 181.60 0.0M
2023-09-28 179.90 183.80 179.55 180.00 0.0M
2023-09-27 176.75 181.80 175.20 180.50 0.0M
2023-09-26 171.05 178.20 171.00 178.05 0.0M
2023-09-25 170.95 175.70 168.90 171.45 0.0M
2023-09-22 172.00 173.05 164.70 171.40 0.0M
2023-09-21 168.15 193.20 168.15 173.25 0.0M
2023-09-20 172.25 173.75 170.85 171.60 0.0M
2023-09-18 172.65 173.30 171.45 173.00 0.0M
2023-09-15 184.95 184.95 163.00 173.40 0.0M
2023-09-14 166.30 174.80 166.25 173.25 0.0M
2023-09-13 169.70 171.40 167.00 171.40 0.0M
2023-09-12 180.95 180.95 166.85 168.05 0.0M
2023-09-11 180.90 181.35 179.60 180.00 0.0M
2023-09-08 172.00 185.30 172.00 180.50 0.0M
2023-09-07 181.65 189.95 180.65 181.05 0.0M
2023-09-06 185.75 186.00 180.35 181.15 0.0M
2023-09-05 177.05 187.85 177.05 182.85 0.0M
2023-09-04 174.15 191.95 173.05 188.15 0.0M
2023-09-01 172.65 176.55 172.65 174.85 0.0M
2023-08-31 174.65 176.80 171.15 171.20 0.0M
2023-08-30 173.90 176.90 172.00 173.10 0.0M
2023-08-29 176.95 176.95 171.55 172.55 0.0M
2023-08-28 179.95 183.55 175.35 175.95 0.0M
2023-08-25 184.95 184.95 174.00 179.75 0.0M
2023-08-24 176.60 182.95 173.30 178.55 0.0M
2023-08-23 161.20 175.00 161.20 173.95 0.0M
2023-08-22 167.60 167.60 166.15 167.55 0.0M
2023-08-21 170.05 170.05 166.95 167.55 0.0M
2023-08-18 170.10 172.30 165.95 165.95 0.0M
2023-08-17 171.70 172.70 170.40 170.95 0.0M
2023-08-16 173.05 174.35 171.00 171.50 0.0M
2023-08-14 170.00 173.25 166.05 171.70 0.0M
2023-08-11 172.25 175.00 169.85 171.20 0.0M
2023-08-10 175.25 175.25 170.30 171.10 0.0M
2023-08-09 175.05 176.70 174.25 174.25 0.0M
2023-08-08 178.45 178.45 172.00 172.90 0.0M
2023-08-07 175.40 182.70 172.05 173.90 0.0M
2023-08-04 171.55 172.65 169.30 171.00 0.0M
2023-08-03 171.80 175.95 164.40 169.65 0.0M
2023-08-02 175.90 177.00 172.20 174.60 0.0M
2023-08-01 172.30 181.15 172.30 175.40 0.0M
2023-07-31 163.80 174.90 163.80 172.90 0.0M
2023-07-28 173.75 174.75 171.80 172.20 0.0M
2023-07-27 170.10 177.05 170.10 172.75 0.0M
2023-07-26 166.60 173.25 166.60 171.75 0.0M
2023-07-25 170.80 173.95 169.35 170.10 0.0M
2023-07-24 170.40 177.50 170.00 170.90 0.0M
2023-07-21 173.35 178.30 172.95 174.35 0.0M
2023-07-20 174.00 180.55 171.25 173.10 0.0M
2023-07-19 184.85 184.85 173.25 175.75 0.0M
2023-07-18 168.20 185.05 164.20 181.20 0.0M
2023-07-17 163.75 170.10 163.75 167.80 0.0M
2023-07-14 162.30 174.60 162.25 166.40 0.0M
2023-07-13 160.80 166.70 156.45 159.20 0.0M
2023-07-12 166.05 169.25 163.95 164.05 0.0M
2023-07-11 166.05 168.00 164.50 165.40 0.0M
2023-07-10 164.60 168.85 164.60 167.00 0.0M
2023-07-07 167.35 169.10 164.40 166.75 0.0M
2023-07-06 165.95 170.95 164.80 167.35 0.0M
2023-07-05 164.50 168.75 162.10 164.65 0.0M
2023-07-04 166.50 167.00 165.00 165.10 0.0M
2023-07-03 163.95 170.80 163.95 166.20 0.0M
2023-06-30 166.10 168.00 162.80 166.40 0.0M
2023-06-28 166.15 166.15 163.00 165.60 0.0M
2023-06-27 166.40 168.60 163.55 165.00 0.0M
2023-06-26 160.05 167.15 159.50 165.05 0.0M
2023-06-23 162.20 162.70 156.85 160.05 0.0M
2023-06-22 163.95 169.10 160.60 162.00 0.0M
2023-06-21 169.05 171.30 166.00 166.15 0.0M
2023-06-20 161.10 173.00 161.10 170.60 0.0M
2023-06-19 177.95 177.95 162.70 163.50 0.0M
2023-06-16 167.90 169.40 166.65 167.80 0.0M
2023-06-15 167.00 170.15 165.00 165.60 0.0M
2023-06-14 168.10 172.45 164.00 167.40 0.0M
2023-06-13 178.00 178.00 161.40 164.80 0.0M
2023-06-12 167.75 174.40 161.40 162.70 0.0M
2023-06-09 167.85 171.50 167.85 170.15 0.0M
2023-06-08 168.90 174.00 164.00 167.85 0.0M
2023-06-07 157.30 167.95 155.95 166.40 0.0M
2023-06-06 164.95 164.95 156.65 157.20 0.0M
2023-06-05 152.20 159.70 151.15 158.25 0.0M
2023-06-02 158.45 158.45 154.95 156.15 0.0M
2023-06-01 160.00 160.00 157.40 157.40 0.0M
2023-05-31 153.50 162.10 153.50 160.50 0.0M
2023-05-30 156.55 157.00 155.00 155.00 0.0M
2023-05-29 153.35 159.80 153.35 156.40 0.0M
2023-05-26 154.80 159.95 154.80 156.00 0.0M
2023-05-25 153.50 159.00 153.50 156.65 0.0M
2023-05-24 155.20 157.40 153.45 153.70 0.0M
2023-05-23 159.05 159.25 153.35 155.30 0.0M
2023-05-22 153.00 159.90 153.00 159.70 0.0M
2023-05-19 156.65 156.90 153.00 153.00 0.0M
2023-05-18 153.60 157.65 149.90 155.55 0.0M
2023-05-17 154.15 158.80 145.80 153.80 0.0M
2023-05-16 155.90 156.25 153.85 154.30 0.0M
2023-05-15 152.10 157.85 150.55 154.00 0.0M
2023-05-12 154.90 154.90 150.95 151.25 0.0M
2023-05-11 165.00 165.00 150.00 153.95 0.0M
2023-05-10 152.90 155.30 152.35 155.30 0.0M
2023-05-09 154.75 157.05 153.15 153.15 0.0M
2023-05-08 159.00 159.00 152.05 152.70 0.0M
2023-05-05 158.30 161.85 153.30 155.45 0.0M
2023-05-04 157.80 160.00 155.00 156.60 0.0M
2023-05-03 158.95 158.95 148.00 153.35 0.0M
2023-05-02 156.50 162.15 153.40 155.70 0.0M
2023-04-28 152.60 158.95 152.20 154.95 0.0M
2023-04-27 150.95 153.10 150.00 151.65 0.0M
2023-04-26 151.80 154.20 149.90 150.45 0.0M
2023-04-25 147.30 159.95 147.30 152.35 0.0M
2023-04-24 147.75 149.50 146.90 148.60 0.0M
2023-04-21 147.30 148.60 146.50 147.75 0.0M
2023-04-20 150.45 151.05 147.05 147.50 0.0M
2023-04-19 154.00 154.00 147.55 149.50 0.0M
2023-04-18 150.00 153.55 150.00 150.85 0.0M
2023-04-17 154.00 155.85 150.85 151.45 0.0M
2023-04-13 153.10 158.00 151.00 156.30 0.0M
2023-04-12 154.05 156.00 150.20 153.35 0.0M
2023-04-11 153.35 159.00 153.25 158.20 0.0M
2023-04-10 156.50 156.65 152.20 152.20 0.0M
2023-04-06 157.80 160.00 154.50 156.70 0.0M
2023-04-05 148.00 159.50 148.00 158.30 0.0M
2023-04-03 158.90 158.90 142.80 150.00 0.0M
2023-03-31 151.05 154.40 146.60 148.25 0.0M
2023-03-29 148.25 151.00 147.05 149.45 0.0M
2023-03-28 144.15 149.25 144.10 148.90 0.0M
2023-03-27 144.05 145.25 142.30 144.30 0.0M
2023-03-24 150.40 150.40 142.35 144.45 0.0M
2023-03-23 153.25 155.20 149.95 150.55 0.0M
2023-03-22 151.60 155.25 148.50 152.00 0.0M
2023-03-21 156.90 163.50 150.15 154.20 0.0M
2023-03-20 135.50 156.55 135.50 153.40 0.0M
2023-03-17 146.35 149.70 145.70 149.00 0.0M
2023-03-16 142.15 147.00 142.05 146.60 0.0M
2023-03-15 143.00 145.85 142.90 143.90 0.0M
2023-03-14 143.65 144.05 140.10 141.00 0.0M
2023-03-13 147.95 151.85 142.10 143.55 0.0M
2023-03-10 146.15 150.20 146.15 149.05 0.0M
2023-03-09 148.15 149.75 145.55 147.45 0.0M
2023-03-08 147.45 150.80 147.40 148.00 0.0M
2023-03-06 145.40 153.65 145.35 147.15 0.0M
2023-03-03 142.85 149.40 142.45 148.35 0.0M
2023-03-02 140.60 142.30 139.35 139.95 0.0M
2023-03-01 138.85 142.00 138.85 140.30 0.0M
2023-02-28 135.25 139.95 135.25 138.25 0.0M
2023-02-27 136.40 136.90 129.60 134.40 0.0M
2023-02-24 139.50 139.50 136.10 136.30 0.0M
2023-02-23 138.90 140.35 138.00 138.00 0.0M
2023-02-22 140.00 141.70 138.20 139.00 0.0M
2023-02-21 139.25 143.70 139.25 140.60 0.0M
2023-02-20 140.70 141.65 139.30 139.95 0.0M
2023-02-17 140.25 142.65 139.00 139.45 0.0M
2023-02-16 136.25 142.95 136.25 139.60 0.0M
2023-02-15 135.90 140.35 135.90 139.00 0.0M
2023-02-14 138.10 142.60 137.65 138.35 0.0M
2023-02-13 142.30 143.90 137.80 139.95 0.0M
2023-02-10 143.20 144.25 140.30 140.70 0.0M
2023-02-09 145.00 153.40 141.95 142.30 0.0M
2023-02-08 139.00 148.70 135.15 146.50 0.0M
2023-02-07 139.85 139.85 137.35 137.85 0.0M
2023-02-06 132.00 146.80 132.00 141.55 0.0M
2023-02-03 133.85 135.70 130.60 132.00 0.0M
2023-02-02 131.25 133.90 131.00 131.45 0.0M
2023-02-01 135.55 139.75 126.95 131.00 0.0M
2023-01-31 132.95 137.65 132.95 135.55 0.0M
2023-01-30 133.15 137.90 130.40 132.20 0.0M
2023-01-27 141.50 142.75 131.15 134.25 0.0M
2023-01-25 147.35 151.95 140.00 141.50 0.0M
2023-01-24 132.00 162.20 132.00 148.70 0.1M
2023-01-23 140.45 140.45 133.35 135.20 0.0M
2023-01-20 136.90 138.10 135.95 137.65 0.0M
2023-01-19 138.25 138.30 133.25 134.30 0.0M
2023-01-18 141.50 141.50 135.65 137.60 0.0M
2023-01-17 138.40 138.80 137.25 137.45 0.0M
2023-01-16 137.80 138.20 136.55 137.40 0.0M
2023-01-13 137.85 139.65 136.95 139.45 0.0M
2023-01-12 138.35 139.10 136.50 137.05 0.0M
2023-01-11 127.20 140.15 127.20 137.80 0.0M
2023-01-10 137.70 141.20 137.05 137.30 0.0M
2023-01-09 145.10 145.10 137.30 137.45 0.0M
2023-01-06 138.00 139.55 137.35 138.80 0.0M
2023-01-05 136.55 140.20 136.55 138.25 0.0M
2023-01-04 140.60 140.60 138.40 139.75 0.0M
2023-01-03 141.95 144.05 140.45 140.75 0.0M
2023-01-02 136.50 145.35 136.50 143.05 0.0M