Skip to main content
Smartlink Holdings Limited (NSE:SMARTLINK)
India flag India · Delayed Price · Currency is INR
136.21
+0.03 (0.02%)
Apr 29, 2026, 3:29 PM IST

Smartlink Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026134.50136.50133.81136.21136.210.02%4,715
Apr 28, 2026136.99137.44131.55136.18136.182.10%2,092
Apr 27, 2026134.00137.30131.98133.38133.380.04%2,885
Apr 24, 2026136.99137.49132.00133.33133.33-1.19%4,681
Apr 23, 2026142.00142.99133.26134.93134.93-4.01%10,935
Apr 22, 2026146.72146.90138.51140.56140.56-4.07%7,222
Apr 21, 2026135.30150.00135.30146.53146.535.17%34,498
Apr 20, 2026141.64145.00136.65139.33139.33-1.63%20,347
Apr 17, 2026125.09145.34125.09141.64141.6412.66%46,226
Apr 16, 2026124.32127.93123.73125.72125.721.13%2,214
Apr 15, 2026125.98127.00123.03124.32124.32-0.82%2,478
Apr 13, 2026122.99126.00121.00125.35125.351.33%3,099
Apr 10, 2026124.86125.00123.50123.70123.70-0.07%3,118
Apr 9, 2026117.51125.00117.51123.79123.792.72%6,417
Apr 8, 2026121.89122.50118.23120.51120.510.71%3,485
Apr 7, 2026116.50119.97116.50119.66119.66-0.24%1,948
Apr 6, 2026116.25121.90116.25119.95119.953.73%5,735
Apr 2, 2026118.99118.99112.13115.64115.643.65%3,198
Apr 1, 2026113.97113.97109.99111.57111.576.75%1,625
Mar 30, 2026116.89116.89103.50104.52104.52-6.14%14,142
Mar 27, 2026117.14117.15110.50111.36111.36-4.96%11,172
Mar 25, 2026117.49118.00116.00117.17117.171.80%5,276
Mar 24, 2026121.99121.99112.01115.10115.100.42%4,693
Mar 23, 2026119.49119.49112.00114.62114.62-4.47%7,522
Mar 20, 2026118.00120.00115.77119.98119.982.56%3,577
Mar 19, 2026119.22119.22115.23116.98116.98-1.88%3,251
Mar 18, 2026119.48120.00118.60119.22119.221.78%977
Mar 17, 2026117.50120.18114.01117.13117.13-0.09%6,406
Mar 16, 2026121.50121.50115.00117.23117.23-1.11%3,339
Mar 13, 2026118.48120.01116.10118.54118.542.08%2,142
Mar 12, 2026115.99118.47114.06116.12116.12-1.28%2,309
Mar 11, 2026118.99119.00116.19117.62117.620.72%2,044
Mar 10, 2026115.70118.89115.70116.78116.780.63%2,708
Mar 9, 2026122.50122.50112.97116.05116.05-3.40%5,482
Mar 6, 2026115.25123.00115.25120.14120.140.82%3,439
Mar 5, 2026121.67123.49118.10119.16119.162.20%2,300
Mar 4, 2026115.20118.48115.20116.60116.60-1.77%5,096
Mar 2, 2026123.30123.30118.00118.70118.70-4.21%3,796
Feb 27, 2026118.21128.00118.21123.92123.921.16%5,019
Feb 26, 2026122.03124.41122.00122.50122.50-0.51%1,740
Feb 25, 2026123.03126.87123.03123.13123.13-1.29%1,836
Feb 24, 2026126.84127.88123.25124.74124.74-1.65%1,595
Feb 23, 2026123.04127.92123.04126.83126.831.02%3,650
Feb 20, 2026124.00128.20123.90125.55125.551.07%1,393
Feb 19, 2026128.00128.00123.00124.22124.22-0.40%1,153
Feb 18, 2026129.50129.50123.41124.72124.721.28%3,145
Feb 17, 2026122.21127.00122.21123.14123.14-1.87%6,443
Feb 16, 2026131.99131.99125.01125.49125.490.41%1,313
Feb 13, 2026127.56128.70124.00124.98124.98-4.08%6,788
Feb 12, 2026126.00134.99126.00130.30130.301.59%2,803
Feb 11, 2026132.66132.66127.10128.26128.26-2.83%1,012
Feb 10, 2026130.00132.23127.36132.00132.004.41%7,411
Feb 9, 2026128.90130.99125.52126.43126.43-1.91%6,469
Feb 6, 2026132.00132.00128.02128.89128.89-0.72%1,611
Feb 5, 2026129.99132.00126.15129.83129.830.17%5,287
Feb 4, 2026130.99131.00127.51129.61129.611.95%2,667
Feb 3, 2026130.01130.79126.01127.13127.130.28%1,368
Feb 2, 2026127.99133.85124.01126.78126.781.24%4,179
Feb 1, 2026123.01127.99123.00125.23125.23-1.59%873
Jan 30, 2026121.01127.95120.20127.25127.251.43%2,544
Jan 29, 2026123.07126.79123.05125.45125.45-0.36%2,550
Jan 28, 2026123.01126.90122.99125.90125.902.92%4,829
Jan 27, 2026120.00123.00116.09122.33122.330.44%3,259
Jan 23, 2026119.78123.99119.78121.79121.791.68%3,281
Jan 22, 2026121.37125.89118.00119.78119.78-1.31%7,709
Jan 21, 2026121.77124.00119.99121.37121.37-0.33%4,289
Jan 20, 2026126.50127.98121.10121.77121.77-4.67%7,318
Jan 19, 2026127.00133.94125.05127.74127.743.16%8,104
Jan 16, 2026124.90124.90123.30123.83123.83-0.09%5,526
Jan 14, 2026125.42126.92123.00123.94123.94-1.57%6,900
Jan 13, 2026125.00126.00124.25125.92125.921.34%2,235
Jan 12, 2026127.12129.00124.00124.25124.25-2.26%6,147
Jan 9, 2026128.68129.79127.00127.12127.12-1.21%2,230
Jan 8, 2026130.14131.98128.00128.68128.68-1.08%2,703
Jan 7, 2026131.01133.96129.20130.08130.08-1.70%7,881
Jan 6, 2026131.01133.74131.00132.33132.331.17%6,849
Jan 5, 2026133.99133.99130.01130.80130.80-0.49%2,951
Jan 2, 2026130.21132.99130.21131.45131.450.49%891
Jan 1, 2026132.00132.00129.12130.81130.81-0.89%1,848
Dec 31, 2025132.00133.97131.75131.99131.991.21%4,851
Dec 30, 2025134.85134.85130.00130.41130.41-0.48%1,583
Dec 29, 2025131.00132.50130.61131.04131.04-1.03%5,895
Dec 26, 2025130.20136.00130.20132.41132.41-0.53%5,404
Dec 24, 2025135.32136.85133.00133.11133.11-0.66%5,846
Dec 23, 2025132.91135.91131.69133.99133.990.31%6,559
Dec 22, 2025131.54136.90130.25133.57133.571.67%19,887
Dec 19, 2025128.11132.00127.99131.38131.383.61%21,099
Dec 18, 2025130.00130.10124.00126.80126.80-3.57%5,192
Dec 17, 2025130.38133.44130.36131.50131.50-0.75%3,702
Dec 16, 2025130.30135.94130.30132.49132.490.19%1,273
Dec 15, 2025134.93134.93131.49132.24132.24-0.23%929
Dec 12, 2025134.00134.16131.52132.55132.55-1.08%2,138
Dec 11, 2025131.55134.94131.52134.00134.000.44%6,229
Dec 10, 2025131.10137.00131.10133.41133.411.26%13,650
Dec 9, 2025131.60135.04130.02131.75131.75-0.25%8,453
Dec 8, 2025133.51134.39130.50132.08132.08-2.76%2,633
Dec 5, 2025135.69136.50134.05135.83135.830.10%1,306
Dec 4, 2025132.10136.55132.10135.70135.70-0.32%1,013
Dec 3, 2025136.41136.71134.69136.13136.130.18%2,034
Dec 2, 2025131.21141.99131.20135.89135.891.41%12,373