Smarten Power Systems Limited (NSE:SMARTEN)
India
· Delayed Price · Currency is INR 66.70
-1.00 (-1.48%)
At close: Apr 28, 2026
Smarten Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.00 | 73.00 | 64.50 | 66.70 | 66.70 | -1.48% | 111,600 |
| Apr 27, 2026 | 65.00 | 67.70 | 64.60 | 67.70 | 67.70 | 9.99% | 129,600 |
| Apr 24, 2026 | 59.25 | 62.90 | 59.10 | 61.55 | 61.55 | 3.45% | 36,000 |
| Apr 23, 2026 | 59.00 | 60.35 | 59.00 | 59.50 | 59.50 | -2.30% | 25,200 |
| Apr 22, 2026 | 60.00 | 61.00 | 60.00 | 60.90 | 60.90 | 1.42% | 43,200 |
| Apr 21, 2026 | 60.00 | 60.85 | 59.30 | 60.05 | 60.05 | 0.42% | 40,800 |
| Apr 20, 2026 | 62.00 | 62.00 | 59.00 | 59.80 | 59.80 | 1.01% | 52,800 |
| Apr 17, 2026 | 59.30 | 59.35 | 58.00 | 59.20 | 59.20 | -0.17% | 42,000 |
| Apr 16, 2026 | 60.25 | 61.90 | 59.00 | 59.30 | 59.30 | -1.74% | 51,600 |
| Apr 15, 2026 | 58.50 | 62.90 | 57.80 | 60.35 | 60.35 | 4.32% | 96,000 |
| Apr 13, 2026 | 58.05 | 59.90 | 57.50 | 57.85 | 57.85 | -8.54% | 67,200 |
| Apr 10, 2026 | 62.45 | 64.40 | 61.40 | 63.25 | 63.25 | 1.20% | 27,600 |
| Apr 9, 2026 | 67.50 | 67.50 | 62.25 | 62.50 | 62.50 | -6.65% | 22,800 |
| Apr 8, 2026 | 69.00 | 74.15 | 65.05 | 66.95 | 66.95 | 5.52% | 39,600 |
| Apr 7, 2026 | 55.00 | 65.00 | 55.00 | 63.45 | 63.45 | 16.96% | 158,400 |
| Apr 6, 2026 | 47.70 | 54.50 | 47.70 | 54.25 | 54.25 | 11.51% | 44,400 |
| Apr 2, 2026 | 44.45 | 49.00 | 44.00 | 48.65 | 48.65 | 3.51% | 45,600 |
| Apr 1, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 9.18% | 2,400 |
| Mar 30, 2026 | 42.00 | 45.50 | 42.00 | 43.05 | 43.05 | -6.00% | 63,600 |
| Mar 27, 2026 | 49.25 | 49.50 | 45.45 | 45.80 | 45.80 | -5.66% | 90,000 |
| Mar 25, 2026 | 45.25 | 49.95 | 45.25 | 48.55 | 48.55 | 3.74% | 136,800 |
| Mar 24, 2026 | 48.45 | 50.00 | 46.10 | 46.80 | 46.80 | -3.41% | 69,600 |
| Mar 23, 2026 | 52.00 | 52.00 | 45.50 | 48.45 | 48.45 | -6.83% | 109,200 |
| Mar 20, 2026 | 51.30 | 54.95 | 51.30 | 52.00 | 52.00 | -4.06% | 70,800 |
| Mar 19, 2026 | 55.00 | 55.50 | 53.50 | 54.20 | 54.20 | -0.09% | 42,000 |
| Mar 18, 2026 | 55.00 | 58.25 | 51.10 | 54.25 | 54.25 | -1.72% | 84,000 |
| Mar 17, 2026 | 54.50 | 56.50 | 54.50 | 55.20 | 55.20 | -0.54% | 38,400 |
| Mar 16, 2026 | 59.00 | 59.00 | 55.50 | 55.50 | 55.50 | -3.56% | 21,600 |
| Mar 13, 2026 | 59.25 | 59.25 | 56.00 | 57.55 | 57.55 | -1.29% | 25,200 |
| Mar 12, 2026 | 59.05 | 59.75 | 58.00 | 58.30 | 58.30 | -2.35% | 31,200 |
| Mar 11, 2026 | 60.80 | 60.80 | 59.00 | 59.70 | 59.70 | 1.19% | 19,200 |
| Mar 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.46% | 9,600 |
| 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 |