Smarten Power Systems Limited (NSE:SMARTEN)
India
· Delayed Price · Currency is INR 59.05
-0.85 (-1.42%)
At close: Mar 6, 2026
Smarten Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.50 | 58.75 | 57.50 | 58.15 | 58.15 | -1.52% | 19,200 |
| Mar 6, 2026 | 58.00 | 59.30 | 58.00 | 59.05 | 59.05 | -1.42% | 9,600 |
| Mar 5, 2026 | 57.50 | 60.00 | 57.50 | 59.90 | 59.90 | 4.17% | 38,400 |
| Mar 4, 2026 | 57.00 | 57.55 | 57.00 | 57.50 | 57.50 | -0.61% | 24,000 |
| Mar 2, 2026 | 57.00 | 58.25 | 55.05 | 57.85 | 57.85 | -2.94% | 33,600 |
| Feb 27, 2026 | 60.40 | 60.50 | 58.25 | 59.60 | 59.60 | 2.76% | 31,200 |
| Feb 26, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 4,800 |
| Feb 25, 2026 | 57.95 | 59.00 | 57.95 | 58.00 | 58.00 | 2.47% | 7,200 |
| Feb 24, 2026 | 58.50 | 58.50 | 54.00 | 56.60 | 56.60 | -4.71% | 57,600 |
| Feb 23, 2026 | 62.00 | 62.00 | 57.50 | 59.40 | 59.40 | -2.54% | 28,800 |
| Feb 20, 2026 | 59.00 | 60.95 | 59.00 | 60.95 | 60.95 | -0.08% | 12,000 |
| Feb 19, 2026 | 59.70 | 62.05 | 59.70 | 61.00 | 61.00 | 5.17% | 19,200 |
| Feb 18, 2026 | 58.10 | 58.10 | 58.00 | 58.00 | 58.00 | -0.17% | 3,600 |
| Feb 17, 2026 | 59.00 | 59.00 | 57.15 | 58.10 | 58.10 | -1.53% | 8,400 |
| Feb 16, 2026 | 58.75 | 59.05 | 58.75 | 59.00 | 59.00 | -2.16% | 4,800 |
| Feb 13, 2026 | 59.25 | 60.30 | 59.25 | 60.30 | 60.30 | -2.43% | 3,600 |
| Feb 12, 2026 | 60.00 | 61.80 | 60.00 | 61.80 | 61.80 | -1.83% | 2,400 |
| Feb 11, 2026 | 63.25 | 63.25 | 62.00 | 62.95 | 62.95 | 1.53% | 9,600 |
| Feb 10, 2026 | 61.80 | 62.00 | 60.00 | 62.00 | 62.00 | 3.08% | 10,800 |
| Feb 9, 2026 | 60.90 | 62.90 | 59.20 | 60.15 | 60.15 | 1.78% | 15,600 |
| Feb 6, 2026 | 58.05 | 59.95 | 55.50 | 59.10 | 59.10 | -1.58% | 49,200 |
| Feb 4, 2026 | 63.10 | 63.10 | 60.00 | 60.05 | 60.05 | -4.83% | 14,400 |
| Feb 3, 2026 | 63.85 | 63.85 | 61.60 | 63.10 | 63.10 | 6.32% | 14,400 |
| Feb 2, 2026 | 58.00 | 60.85 | 57.70 | 59.35 | 59.35 | 2.50% | 20,400 |
| Feb 1, 2026 | 63.20 | 63.20 | 56.30 | 57.90 | 57.90 | -3.82% | 7,200 |
| Jan 30, 2026 | 60.55 | 62.35 | 58.75 | 60.20 | 60.20 | -0.58% | 19,200 |
| Jan 29, 2026 | 63.80 | 63.80 | 59.25 | 60.55 | 60.55 | -5.09% | 16,800 |
| Jan 28, 2026 | 61.60 | 65.00 | 61.00 | 63.80 | 63.80 | -2.15% | 37,200 |
| Jan 27, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.85% | 1,200 |
| Jan 23, 2026 | 65.80 | 65.90 | 64.00 | 64.65 | 64.65 | -6.24% | 10,800 |
| Jan 22, 2026 | 67.50 | 68.95 | 66.00 | 68.95 | 68.95 | 2.15% | 7,200 |
| Jan 21, 2026 | 68.00 | 68.00 | 63.00 | 67.50 | 67.50 | 3.85% | 12,000 |
| Jan 20, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -6.47% | 4,800 |
| Jan 19, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.43% | 1,200 |
| Jan 16, 2026 | 69.50 | 70.00 | 69.20 | 69.20 | 69.20 | -0.43% | 3,600 |
| Jan 14, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 2.28% | 10,800 |
| Jan 13, 2026 | 68.00 | 68.50 | 66.10 | 67.95 | 67.95 | -0.07% | 10,800 |
| Jan 12, 2026 | 70.45 | 70.45 | 68.00 | 68.00 | 68.00 | -3.48% | 10,800 |
| Jan 9, 2026 | 73.40 | 73.40 | 68.95 | 70.45 | 70.45 | -7.18% | 22,800 |
| Jan 8, 2026 | 77.00 | 78.00 | 73.40 | 75.90 | 75.90 | -0.78% | 24,000 |
| Jan 7, 2026 | 75.75 | 76.50 | 75.00 | 76.50 | 76.50 | 0.99% | 7,200 |
| Jan 6, 2026 | 76.95 | 76.95 | 74.80 | 75.75 | 75.75 | -1.94% | 4,800 |
| Jan 5, 2026 | 78.60 | 78.60 | 76.10 | 77.25 | 77.25 | -0.77% | 12,000 |
| Jan 2, 2026 | 76.00 | 78.00 | 76.00 | 77.85 | 77.85 | 4.01% | 10,800 |
| Jan 1, 2026 | 75.75 | 77.75 | 74.80 | 74.85 | 74.85 | -1.19% | 10,800 |
| Dec 31, 2025 | 77.40 | 78.80 | 75.75 | 75.75 | 75.75 | -1.11% | 20,400 |
| Dec 30, 2025 | 74.40 | 76.75 | 73.85 | 76.60 | 76.60 | 1.46% | 18,000 |
| Dec 29, 2025 | 75.85 | 77.00 | 74.00 | 75.50 | 75.50 | -0.20% | 22,800 |
| Dec 26, 2025 | 74.70 | 76.75 | 73.00 | 75.65 | 75.65 | 3.99% | 48,000 |
| Dec 24, 2025 | 69.95 | 73.80 | 69.95 | 72.75 | 72.75 | 3.63% | 81,600 |
| Dec 23, 2025 | 62.00 | 71.50 | 62.00 | 70.20 | 70.20 | 10.38% | 166,800 |
| Dec 22, 2025 | 64.05 | 64.10 | 62.55 | 63.60 | 63.60 | -0.08% | 27,600 |
| Dec 19, 2025 | 63.45 | 64.90 | 62.20 | 63.65 | 63.65 | -3.63% | 67,200 |
| Dec 18, 2025 | 65.05 | 66.50 | 65.05 | 66.05 | 66.05 | -0.90% | 19,200 |
| Dec 17, 2025 | 64.60 | 67.95 | 64.00 | 66.65 | 66.65 | 0.23% | 15,600 |
| Dec 16, 2025 | 67.40 | 68.00 | 66.20 | 66.50 | 66.50 | -0.82% | 16,800 |
| Dec 15, 2025 | 68.35 | 68.75 | 65.10 | 67.05 | 67.05 | -1.90% | 39,600 |
| Dec 12, 2025 | 71.25 | 71.25 | 68.00 | 68.35 | 68.35 | -4.07% | 20,400 |
| Dec 11, 2025 | 68.05 | 71.50 | 68.00 | 71.25 | 71.25 | 2.96% | 15,600 |
| Dec 10, 2025 | 68.05 | 71.45 | 68.05 | 69.20 | 69.20 | 2.22% | 12,000 |
| Dec 9, 2025 | 69.00 | 70.00 | 67.40 | 67.70 | 67.70 | -3.29% | 8,400 |
| Dec 8, 2025 | 70.00 | 71.40 | 70.00 | 70.00 | 70.00 | -3.25% | 31,200 |
| Dec 5, 2025 | 72.30 | 74.50 | 72.30 | 72.35 | 72.35 | 0.07% | 15,600 |
| Dec 4, 2025 | 71.00 | 73.50 | 71.00 | 72.30 | 72.30 | 0.42% | 8,400 |
| Dec 3, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 8,400 |
| Dec 2, 2025 | 74.00 | 74.00 | 72.10 | 73.00 | 73.00 | -1.82% | 9,600 |
| Dec 1, 2025 | 77.25 | 77.25 | 72.55 | 74.35 | 74.35 | -2.56% | 14,400 |
| Nov 28, 2025 | 79.00 | 81.90 | 75.30 | 76.30 | 76.30 | -2.43% | 57,600 |
| Nov 27, 2025 | 73.40 | 80.55 | 72.50 | 78.20 | 78.20 | 10.76% | 207,600 |
| Nov 26, 2025 | 69.85 | 72.70 | 68.55 | 70.60 | 70.60 | 1.88% | 34,800 |
| Nov 25, 2025 | 68.20 | 70.00 | 68.00 | 69.30 | 69.30 | 1.61% | 15,600 |
| Nov 24, 2025 | 70.30 | 72.00 | 67.65 | 68.20 | 68.20 | -4.35% | 55,200 |
| Nov 21, 2025 | 73.95 | 73.95 | 70.00 | 71.30 | 71.30 | -1.11% | 27,600 |
| Nov 20, 2025 | 74.30 | 74.30 | 72.00 | 72.10 | 72.10 | -2.96% | 30,000 |
| Nov 19, 2025 | 73.00 | 74.90 | 72.25 | 74.30 | 74.30 | 2.48% | 26,400 |
| Nov 18, 2025 | 73.85 | 75.00 | 72.05 | 72.50 | 72.50 | -2.23% | 27,600 |
| Nov 17, 2025 | 74.85 | 74.90 | 74.00 | 74.15 | 74.15 | - | 19,200 |
| Nov 14, 2025 | 71.00 | 77.80 | 71.00 | 74.15 | 74.15 | 5.63% | 105,600 |
| Nov 13, 2025 | 72.95 | 73.00 | 69.50 | 70.20 | 70.20 | -2.09% | 98,400 |
| Nov 12, 2025 | 79.30 | 79.30 | 69.10 | 71.70 | 71.70 | -7.24% | 267,600 |
| Nov 11, 2025 | 84.00 | 84.80 | 76.10 | 77.30 | 77.30 | -10.53% | 253,200 |
| Nov 10, 2025 | 86.00 | 88.00 | 85.50 | 86.40 | 86.40 | 1.77% | 26,400 |
| Nov 7, 2025 | 81.30 | 87.00 | 81.30 | 84.90 | 84.90 | 1.68% | 38,400 |
| Nov 6, 2025 | 86.30 | 86.70 | 83.00 | 83.50 | 83.50 | -2.28% | 51,600 |
| Nov 4, 2025 | 88.75 | 88.75 | 85.05 | 85.45 | 85.45 | -3.56% | 36,000 |
| Nov 3, 2025 | 88.10 | 88.60 | 88.10 | 88.60 | 88.60 | 1.55% | 8,400 |
| Oct 31, 2025 | 88.55 | 90.00 | 86.30 | 87.25 | 87.25 | -4.07% | 44,400 |
| Oct 30, 2025 | 89.35 | 91.20 | 89.30 | 90.95 | 90.95 | 1.00% | 8,400 |
| Oct 29, 2025 | 94.00 | 94.00 | 89.30 | 90.05 | 90.05 | -2.86% | 43,200 |
| Oct 28, 2025 | 89.00 | 93.20 | 88.20 | 92.70 | 92.70 | 1.09% | 48,000 |
| Oct 27, 2025 | 90.00 | 93.00 | 90.00 | 91.70 | 91.70 | 2.69% | 19,200 |
| Oct 24, 2025 | 93.95 | 93.95 | 88.75 | 89.30 | 89.30 | -1.92% | 16,800 |
| Oct 23, 2025 | 96.45 | 96.45 | 89.00 | 91.05 | 91.05 | -1.83% | 28,800 |
| Oct 21, 2025 | 91.60 | 93.95 | 91.60 | 92.75 | 92.75 | 1.26% | 9,600 |
| Oct 20, 2025 | 89.00 | 93.00 | 89.00 | 91.60 | 91.60 | 5.29% | 28,800 |
| Oct 17, 2025 | 89.95 | 90.00 | 87.00 | 87.00 | 87.00 | -1.69% | 31,200 |
| Oct 16, 2025 | 91.00 | 92.60 | 88.10 | 88.50 | 88.50 | -3.01% | 26,400 |
| Oct 15, 2025 | 90.95 | 95.00 | 90.00 | 91.25 | 91.25 | 5.67% | 28,800 |
| Oct 14, 2025 | 88.25 | 88.95 | 86.30 | 86.35 | 86.35 | -2.15% | 30,000 |
| Oct 13, 2025 | 89.60 | 90.45 | 88.00 | 88.25 | 88.25 | -1.51% | 20,400 |