Smartworks Coworking Spaces Limited (NSE:SMARTWORKS)
India
· Delayed Price · Currency is INR 439.10
+12.05 (2.82%)
Apr 29, 2026, 1:27 PM IST
NSE:SMARTWORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 427.05 | 441.00 | 425.00 | 438.35 | - | 2.65% | 16,176 |
| Apr 28, 2026 | 431.35 | 432.00 | 417.10 | 427.05 | 427.05 | -1.45% | 25,955 |
| Apr 27, 2026 | 425.00 | 435.90 | 425.00 | 433.35 | 433.35 | 1.92% | 14,868 |
| Apr 24, 2026 | 440.00 | 443.05 | 419.00 | 425.20 | 425.20 | -3.25% | 113,703 |
| Apr 23, 2026 | 436.60 | 449.00 | 434.75 | 439.50 | 439.50 | -0.33% | 30,462 |
| Apr 22, 2026 | 444.95 | 444.95 | 436.60 | 440.95 | 440.95 | -1.08% | 22,241 |
| Apr 21, 2026 | 440.00 | 454.20 | 440.00 | 445.75 | 445.75 | 1.21% | 64,146 |
| Apr 20, 2026 | 438.90 | 447.50 | 426.60 | 440.40 | 440.40 | 1.84% | 182,476 |
| Apr 17, 2026 | 420.50 | 434.00 | 417.05 | 432.45 | 432.45 | 2.44% | 157,038 |
| Apr 16, 2026 | 409.85 | 427.75 | 406.25 | 422.15 | 422.15 | 3.00% | 169,704 |
| Apr 15, 2026 | 405.90 | 416.00 | 400.00 | 409.85 | 409.85 | 0.49% | 130,924 |
| Apr 13, 2026 | 396.60 | 420.00 | 396.60 | 407.85 | 407.85 | 0.67% | 65,189 |
| Apr 10, 2026 | 399.00 | 411.00 | 399.00 | 405.15 | 405.15 | 1.95% | 77,019 |
| Apr 9, 2026 | 405.00 | 409.00 | 396.05 | 397.40 | 397.40 | -1.92% | 32,443 |
| Apr 8, 2026 | 392.90 | 408.00 | 385.10 | 405.20 | 405.20 | 5.82% | 48,227 |
| Apr 7, 2026 | 383.00 | 386.60 | 379.90 | 382.90 | 382.90 | -0.26% | 28,022 |
| Apr 6, 2026 | 374.00 | 387.00 | 368.00 | 383.90 | 383.90 | 2.40% | 38,233 |
| Apr 2, 2026 | 381.90 | 381.90 | 371.00 | 374.90 | 374.90 | -2.04% | 30,800 |
| Apr 1, 2026 | 381.50 | 390.00 | 378.90 | 382.70 | 382.70 | 2.75% | 101,536 |
| Mar 30, 2026 | 380.05 | 393.00 | 361.50 | 372.45 | 372.45 | -3.31% | 142,907 |
| Mar 27, 2026 | 376.60 | 399.05 | 371.00 | 385.20 | 385.20 | 0.80% | 334,049 |
| Mar 25, 2026 | 378.00 | 394.45 | 376.00 | 382.15 | 382.15 | 0.87% | 141,783 |
| Mar 24, 2026 | 379.65 | 384.00 | 374.00 | 378.85 | 378.85 | 1.28% | 36,311 |
| Mar 23, 2026 | 387.00 | 394.45 | 371.00 | 374.05 | 374.05 | -4.93% | 57,213 |
| Mar 20, 2026 | 396.00 | 411.00 | 391.00 | 393.45 | 393.45 | -0.52% | 60,117 |
| Mar 19, 2026 | 392.60 | 405.00 | 381.00 | 395.50 | 395.50 | -1.29% | 36,293 |
| Mar 18, 2026 | 390.05 | 407.00 | 389.05 | 400.65 | 400.65 | 2.72% | 86,808 |
| Mar 17, 2026 | 386.95 | 395.55 | 385.65 | 390.05 | 390.05 | 0.59% | 60,842 |
| Mar 16, 2026 | 387.70 | 399.45 | 375.55 | 387.75 | 387.75 | 0.53% | 41,922 |
| Mar 13, 2026 | 386.90 | 399.65 | 380.95 | 385.70 | 385.70 | -1.87% | 67,648 |
| Mar 12, 2026 | 387.00 | 406.00 | 381.30 | 393.05 | 393.05 | 1.34% | 192,275 |
| Mar 11, 2026 | 409.60 | 409.60 | 384.00 | 387.85 | 387.85 | -3.89% | 52,707 |
| Mar 10, 2026 | 387.00 | 406.95 | 379.80 | 403.55 | 403.55 | 6.25% | 85,910 |
| Mar 9, 2026 | 395.90 | 395.90 | 370.00 | 379.80 | 379.80 | -5.90% | 90,959 |
| Mar 6, 2026 | 385.00 | 410.70 | 385.00 | 403.60 | 403.60 | 4.65% | 45,660 |
| Mar 5, 2026 | 387.80 | 394.20 | 375.50 | 385.65 | 385.65 | 0.94% | 37,010 |
| Mar 4, 2026 | 396.00 | 399.00 | 380.00 | 382.05 | 382.05 | -4.54% | 44,341 |
| Mar 2, 2026 | 409.90 | 417.00 | 393.00 | 400.20 | 400.20 | -2.40% | 41,795 |
| Feb 27, 2026 | 402.25 | 425.00 | 388.00 | 410.05 | 410.05 | 2.40% | 61,512 |
| Feb 26, 2026 | 416.00 | 426.00 | 399.00 | 400.45 | 400.45 | -3.75% | 84,050 |
| Feb 25, 2026 | 431.05 | 432.40 | 409.55 | 416.05 | 416.05 | -3.01% | 113,850 |
| Feb 24, 2026 | 430.00 | 440.35 | 428.00 | 428.95 | 428.95 | -0.89% | 41,153 |
| Feb 23, 2026 | 437.00 | 442.70 | 427.10 | 432.80 | 432.80 | -1.07% | 60,174 |
| Feb 20, 2026 | 446.40 | 446.40 | 435.20 | 437.50 | 437.50 | -1.21% | 6,822 |
| Feb 19, 2026 | 436.70 | 445.65 | 433.55 | 442.85 | 442.85 | 1.41% | 36,532 |
| Feb 18, 2026 | 440.00 | 443.95 | 433.15 | 436.70 | 436.70 | -1.40% | 31,208 |
| Feb 17, 2026 | 442.00 | 446.70 | 438.00 | 442.90 | 442.90 | 0.19% | 111,405 |
| Feb 16, 2026 | 452.60 | 457.00 | 438.20 | 442.05 | 442.05 | -3.30% | 47,924 |
| Feb 13, 2026 | 461.80 | 468.00 | 448.00 | 457.15 | 457.15 | -1.12% | 42,662 |
| Feb 12, 2026 | 473.00 | 473.00 | 453.05 | 462.35 | 462.35 | -2.39% | 50,121 |
| Feb 11, 2026 | 467.00 | 476.25 | 464.95 | 473.65 | 473.65 | 1.51% | 50,201 |
| Feb 10, 2026 | 461.00 | 473.55 | 456.60 | 466.60 | 466.60 | 0.33% | 37,936 |
| Feb 9, 2026 | 459.45 | 468.00 | 453.95 | 465.05 | 465.05 | 1.12% | 97,974 |
| Feb 6, 2026 | 447.10 | 463.40 | 441.30 | 459.90 | 459.90 | 1.69% | 496,892 |
| Feb 5, 2026 | 462.00 | 462.00 | 440.10 | 452.25 | 452.25 | -2.20% | 35,303 |
| Feb 4, 2026 | 464.20 | 465.00 | 454.00 | 462.40 | 462.40 | -0.39% | 34,433 |
| Feb 3, 2026 | 452.00 | 466.55 | 441.90 | 464.20 | 464.20 | 4.44% | 38,717 |
| Feb 2, 2026 | 448.00 | 453.75 | 440.30 | 444.45 | 444.45 | -2.15% | 23,598 |
| Feb 1, 2026 | 462.70 | 462.70 | 450.05 | 454.20 | 454.20 | -1.84% | 39,457 |
| Jan 30, 2026 | 456.95 | 465.50 | 447.30 | 462.70 | 462.70 | 1.20% | 106,962 |
| Jan 29, 2026 | 440.00 | 460.65 | 440.00 | 457.20 | 457.20 | 3.15% | 50,490 |
| Jan 28, 2026 | 437.05 | 449.35 | 437.05 | 443.25 | 443.25 | 0.33% | 15,488 |
| Jan 27, 2026 | 433.60 | 446.30 | 430.30 | 441.80 | 441.80 | 0.44% | 43,105 |
| Jan 23, 2026 | 435.20 | 441.00 | 430.00 | 439.85 | 439.85 | 0.13% | 38,339 |
| Jan 22, 2026 | 436.00 | 447.95 | 435.00 | 439.30 | 439.30 | -0.82% | 42,920 |
| Jan 21, 2026 | 445.85 | 449.35 | 430.95 | 442.95 | 442.95 | -0.65% | 77,097 |
| Jan 20, 2026 | 444.00 | 450.45 | 440.35 | 445.85 | 445.85 | 0.27% | 49,751 |
| Jan 19, 2026 | 465.45 | 472.95 | 436.05 | 444.65 | 444.65 | -3.80% | 161,271 |
| Jan 16, 2026 | 470.00 | 480.00 | 449.00 | 462.20 | 462.20 | -3.39% | 253,647 |
| Jan 14, 2026 | 475.30 | 484.90 | 466.60 | 478.40 | 478.40 | 0.65% | 86,567 |
| Jan 13, 2026 | 456.45 | 479.80 | 451.60 | 475.30 | 475.30 | 4.13% | 140,334 |
| Jan 12, 2026 | 457.85 | 472.90 | 442.80 | 456.45 | 456.45 | -1.03% | 120,758 |
| Jan 9, 2026 | 462.65 | 477.20 | 460.00 | 461.20 | 461.20 | -2.33% | 34,576 |
| Jan 8, 2026 | 485.00 | 485.50 | 469.60 | 472.20 | 472.20 | -2.91% | 40,190 |
| Jan 7, 2026 | 492.30 | 495.95 | 485.00 | 486.35 | 486.35 | -1.21% | 22,916 |
| Jan 6, 2026 | 506.00 | 507.00 | 490.00 | 492.30 | 492.30 | -2.71% | 35,546 |
| Jan 5, 2026 | 502.10 | 509.00 | 486.30 | 506.00 | 506.00 | -0.35% | 57,129 |
| Jan 2, 2026 | 528.25 | 528.25 | 504.25 | 507.80 | 507.80 | 0.45% | 154,051 |
| Jan 1, 2026 | 498.70 | 513.45 | 489.20 | 505.50 | 505.50 | 2.17% | 95,418 |
| Dec 31, 2025 | 481.65 | 502.00 | 465.00 | 494.75 | 494.75 | 3.74% | 126,659 |
| Dec 30, 2025 | 473.70 | 479.00 | 461.50 | 476.90 | 476.90 | 0.68% | 107,427 |
| Dec 29, 2025 | 467.00 | 477.00 | 456.80 | 473.70 | 473.70 | 0.55% | 29,828 |
| Dec 26, 2025 | 470.00 | 477.00 | 460.50 | 471.10 | 471.10 | - | 31,215 |
| Dec 24, 2025 | 464.75 | 475.00 | 460.60 | 471.10 | 471.10 | 1.37% | 15,553 |
| Dec 23, 2025 | 467.00 | 470.00 | 459.85 | 464.75 | 464.75 | -0.48% | 27,934 |
| Dec 22, 2025 | 465.00 | 472.85 | 464.25 | 467.00 | 467.00 | 0.40% | 6,307 |
| Dec 19, 2025 | 459.00 | 469.40 | 458.05 | 465.15 | 465.15 | 1.14% | 11,276 |
| Dec 18, 2025 | 475.00 | 475.00 | 458.00 | 459.90 | 459.90 | -3.33% | 35,732 |
| Dec 17, 2025 | 472.00 | 480.00 | 469.50 | 475.75 | 475.75 | 0.74% | 10,324 |
| Dec 16, 2025 | 494.00 | 494.00 | 469.95 | 472.25 | 472.25 | -1.70% | 53,969 |
| Dec 15, 2025 | 465.25 | 487.00 | 464.35 | 480.40 | 480.40 | 1.70% | 33,439 |
| Dec 12, 2025 | 454.30 | 477.00 | 452.10 | 472.35 | 472.35 | 3.97% | 68,842 |
| Dec 11, 2025 | 447.00 | 457.00 | 438.00 | 454.30 | 454.30 | 1.36% | 177,204 |
| Dec 10, 2025 | 449.60 | 455.90 | 440.00 | 448.20 | 448.20 | 0.48% | 73,634 |
| Dec 9, 2025 | 432.60 | 452.00 | 423.10 | 446.05 | 446.05 | 1.93% | 205,873 |
| Dec 8, 2025 | 446.80 | 448.00 | 431.15 | 437.60 | 437.60 | -2.14% | 110,096 |
| Dec 5, 2025 | 453.50 | 457.80 | 441.75 | 447.15 | 447.15 | -1.19% | 73,629 |
| Dec 4, 2025 | 459.95 | 460.15 | 440.85 | 452.55 | 452.55 | -0.47% | 145,442 |
| Dec 3, 2025 | 462.00 | 464.90 | 444.35 | 454.70 | 454.70 | -2.25% | 79,292 |
| Dec 2, 2025 | 463.50 | 469.55 | 459.35 | 465.15 | 465.15 | -0.50% | 118,908 |