BSE - Delayed Quote INR

Smartlink Holdings Limited (SMARTLINK.BO)

206.60 -1.10 (-0.53%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 209.00 215.60 205.15 206.60 206.60 10,358
Apr 25, 2024 195.25 213.40 195.25 207.70 207.70 20,569
Apr 24, 2024 226.00 226.00 195.85 197.55 197.55 40,102
Apr 23, 2024 179.70 213.40 179.70 213.40 213.40 105,893
Apr 22, 2024 173.60 178.70 172.45 177.85 177.85 3,024
Apr 19, 2024 168.40 173.65 168.15 173.60 173.60 187
Apr 16, 2024 173.65 174.00 169.00 169.80 169.80 1,703
Apr 15, 2024 160.05 173.45 156.00 170.75 170.75 3,136
Apr 12, 2024 177.90 177.95 177.70 177.70 177.70 72
Apr 10, 2024 182.00 182.20 177.80 177.90 177.90 1,746
Apr 9, 2024 188.55 188.55 179.55 181.90 181.90 1,040
Apr 8, 2024 174.80 192.10 174.80 185.30 185.30 9,323
Apr 5, 2024 174.45 177.85 174.45 177.70 177.70 441
Apr 4, 2024 175.90 175.90 174.00 174.35 174.35 1,307
Apr 3, 2024 173.60 179.00 173.60 174.90 174.90 406
Apr 2, 2024 176.80 176.80 173.50 174.20 174.20 133
Apr 1, 2024 170.35 174.50 170.35 173.30 173.30 140
Mar 28, 2024 169.65 171.85 169.10 169.10 169.10 1,061
Mar 27, 2024 171.00 172.50 168.40 168.80 168.80 259
Mar 26, 2024 171.25 171.25 171.25 171.25 171.25 21
Mar 22, 2024 169.80 170.10 169.50 169.80 169.80 3,323
Mar 21, 2024 169.60 176.00 168.20 168.35 168.35 3,193
Mar 20, 2024 168.80 169.90 167.50 168.15 168.15 1,634
Mar 19, 2024 173.35 174.90 168.05 168.80 168.80 2,316
Mar 18, 2024 167.40 173.45 167.40 173.45 173.45 440
Mar 15, 2024 166.00 168.00 160.20 167.80 167.80 728
Mar 14, 2024 161.85 166.75 161.85 165.95 165.95 3,817
Mar 13, 2024 162.70 169.95 156.55 159.35 159.35 2,569
Mar 12, 2024 156.00 169.00 156.00 166.15 166.15 301
Mar 11, 2024 169.95 172.00 167.35 167.55 167.55 1,031
Mar 7, 2024 160.00 192.35 160.00 169.95 169.95 188
Mar 6, 2024 169.95 170.60 168.05 169.00 169.00 995
Mar 5, 2024 198.20 198.20 169.25 170.10 170.10 840
Mar 4, 2024 171.05 171.05 167.35 169.05 169.05 3,532
Mar 1, 2024 174.20 175.05 171.00 171.25 171.25 1,330
Feb 29, 2024 171.30 171.70 168.65 170.55 170.55 668
Feb 28, 2024 174.65 174.65 170.85 171.30 171.30 573
Feb 27, 2024 174.15 174.20 172.95 172.95 172.95 679
Feb 26, 2024 170.25 176.00 170.25 175.50 175.50 720
Feb 23, 2024 175.30 176.90 173.05 173.70 173.70 709
Feb 22, 2024 172.20 172.25 170.80 170.85 170.85 45
Feb 21, 2024 172.50 173.00 171.55 171.70 171.70 702
Feb 20, 2024 170.30 174.10 170.30 172.00 172.00 449
Feb 19, 2024 174.95 174.95 173.05 173.30 173.30 764
Feb 16, 2024 173.75 174.60 172.35 172.65 172.65 248
Feb 15, 2024 173.75 174.25 172.25 173.70 173.70 358
Feb 14, 2024 169.70 173.80 168.90 171.85 171.85 596
Feb 13, 2024 171.30 171.75 168.95 169.25 169.25 945
Feb 12, 2024 172.15 176.20 170.00 170.60 170.60 1,478
Feb 9, 2024 174.65 176.25 170.00 175.50 175.50 248
Feb 8, 2024 177.95 178.80 177.00 177.10 177.10 966
Feb 7, 2024 179.65 181.45 172.85 176.80 176.80 831
Feb 6, 2024 178.00 179.80 176.50 178.00 178.00 2,159
Feb 5, 2024 186.00 186.00 176.30 178.45 178.45 711
Feb 2, 2024 180.00 185.05 180.00 180.95 180.95 1,113
Feb 1, 2024 184.95 186.85 180.70 181.65 181.65 530
Jan 31, 2024 183.95 185.50 183.25 183.65 183.65 424
Jan 30, 2024 181.95 185.00 179.90 183.95 183.95 5,257
Jan 29, 2024 181.15 187.95 180.10 181.30 181.30 3,079
Jan 25, 2024 178.00 183.90 177.95 178.15 178.15 962
Jan 24, 2024 177.10 181.85 176.40 180.10 180.10 481
Jan 23, 2024 184.00 184.05 175.75 176.70 176.70 5,983
Jan 19, 2024 181.05 185.00 180.00 183.25 183.25 4,633
Jan 17, 2024 190.05 190.05 182.55 184.35 184.35 14,090
Jan 16, 2024 179.10 199.80 179.10 194.40 194.40 64,043
Jan 15, 2024 178.25 180.00 177.30 178.35 178.35 2,486
Jan 12, 2024 178.00 179.50 176.65 177.85 177.85 459
Jan 11, 2024 178.05 180.55 175.60 177.35 177.35 3,238
Jan 10, 2024 176.95 177.95 175.60 177.95 177.95 703
Jan 9, 2024 180.75 180.75 177.10 177.20 177.20 156
Jan 8, 2024 179.85 180.70 175.50 177.40 177.40 2,610
Jan 5, 2024 177.50 180.90 175.90 178.20 178.20 1,390
Jan 4, 2024 178.20 182.50 176.90 177.35 177.35 891
Jan 3, 2024 183.65 183.65 178.55 178.55 178.55 193
Jan 2, 2024 179.45 184.10 178.00 179.80 179.80 7,290
Jan 1, 2024 180.00 182.15 177.50 177.90 177.90 2,404
Dec 29, 2023 180.90 185.95 179.95 181.45 181.45 4,785
Dec 28, 2023 174.10 178.30 173.25 177.35 177.35 8,654
Dec 27, 2023 172.00 172.40 169.40 172.40 172.40 6,226
Dec 26, 2023 171.90 172.20 169.45 170.20 170.20 1,042
Dec 22, 2023 171.70 171.75 168.70 170.65 170.65 795
Dec 21, 2023 165.00 171.10 163.00 169.25 169.25 2,953
Dec 20, 2023 172.00 173.50 165.70 165.80 165.80 4,285
Dec 19, 2023 170.15 173.10 170.05 170.70 170.70 1,100
Dec 18, 2023 170.00 171.65 169.00 170.15 170.15 1,242
Dec 15, 2023 174.40 175.10 169.10 169.85 169.85 2,563
Dec 14, 2023 171.90 174.20 168.75 170.30 170.30 2,348
Dec 13, 2023 170.90 173.95 170.10 170.40 170.40 1,157
Dec 12, 2023 171.60 174.15 170.05 170.15 170.15 516
Dec 11, 2023 170.80 173.45 170.80 171.05 171.05 135
Dec 8, 2023 176.65 176.65 169.95 170.80 170.80 1,909
Dec 7, 2023 170.10 177.75 169.85 174.75 174.75 7,185
Dec 6, 2023 169.75 173.50 168.90 172.25 172.25 1,157
Dec 5, 2023 170.00 170.50 167.95 168.00 168.00 344
Dec 4, 2023 170.30 170.30 167.95 168.10 168.10 1,602
Dec 1, 2023 167.15 170.95 167.15 168.25 168.25 2,640
Nov 30, 2023 167.05 169.90 166.75 168.15 168.15 2,359
Nov 29, 2023 169.35 172.35 168.00 169.20 169.20 408
Nov 28, 2023 172.45 172.45 169.35 169.55 169.55 1,607
Nov 24, 2023 168.65 171.00 168.00 168.00 168.00 841
Nov 23, 2023 175.00 175.00 166.30 168.15 168.15 804
Nov 22, 2023 166.25 168.70 166.25 167.10 167.10 2,447
Nov 21, 2023 172.00 172.00 167.20 168.10 168.10 1,959
Nov 20, 2023 173.05 173.05 168.60 168.90 168.90 301
Nov 17, 2023 169.55 173.85 169.55 171.20 171.20 628
Nov 16, 2023 172.85 174.50 171.00 171.40 171.40 1,337
Nov 15, 2023 173.00 176.10 173.00 173.95 173.95 1,940
Nov 13, 2023 174.95 177.40 172.05 172.50 172.50 270
Nov 10, 2023 170.75 178.65 170.75 174.40 174.40 1,234
Nov 9, 2023 187.30 187.30 173.00 173.35 173.35 1,848
Nov 8, 2023 170.95 195.00 170.80 178.65 178.65 4,534
Nov 7, 2023 173.35 175.05 172.10 172.70 172.70 367
Nov 6, 2023 174.00 174.00 172.50 172.60 172.60 20
Nov 3, 2023 184.90 184.90 172.00 172.50 172.50 307
Nov 2, 2023 174.80 174.85 172.05 172.60 172.60 649
Nov 1, 2023 171.75 176.00 171.75 172.00 172.00 1,302
Oct 31, 2023 172.55 172.55 169.75 169.75 169.75 102
Oct 30, 2023 169.70 175.90 166.30 172.50 172.50 3,052
Oct 27, 2023 169.75 172.95 169.50 172.15 172.15 409
Oct 26, 2023 166.00 169.55 160.30 167.20 167.20 3,824
Oct 25, 2023 160.05 172.25 160.00 169.15 169.15 236
Oct 23, 2023 176.10 176.10 168.40 170.45 170.45 1,981
Oct 20, 2023 179.25 182.60 176.35 177.45 177.45 1,533
Oct 19, 2023 180.00 181.55 176.95 177.30 177.30 1,042
Oct 18, 2023 188.05 188.05 178.30 180.35 180.35 726
Oct 17, 2023 181.40 186.75 181.40 184.35 184.35 1,180
Oct 16, 2023 186.45 190.00 183.10 185.10 185.10 2,931
Oct 13, 2023 191.00 191.00 185.85 186.45 186.45 1,659
Oct 12, 2023 186.30 192.00 186.30 188.10 188.10 3,658
Oct 11, 2023 189.55 189.70 181.55 185.80 185.80 622
Oct 10, 2023 179.95 181.45 178.10 178.15 178.15 561
Oct 9, 2023 188.05 188.05 177.40 178.65 178.65 7,561
Oct 6, 2023 190.80 192.60 186.65 191.60 191.60 872
Oct 5, 2023 188.95 192.00 186.85 189.00 189.00 2,801
Oct 4, 2023 185.90 190.25 182.90 184.50 184.50 5,109
Oct 3, 2023 175.35 191.60 175.35 183.20 183.20 6,404
Sep 29, 2023 180.60 183.10 179.55 181.60 181.60 3,255
Sep 28, 2023 179.90 183.80 179.55 180.00 180.00 523
Sep 27, 2023 176.75 181.80 175.20 180.50 180.50 2,040
Sep 26, 2023 171.05 178.20 171.00 178.05 178.05 2,613
Sep 25, 2023 170.95 175.70 168.90 171.45 171.45 2,396
Sep 22, 2023 172.00 173.05 164.70 171.40 171.40 4,324
Sep 21, 2023 168.15 193.20 168.15 173.25 173.25 301
Sep 20, 2023 172.25 173.75 170.85 171.60 171.60 1,018
Sep 18, 2023 172.65 173.30 171.45 173.00 173.00 223
Sep 15, 2023 184.95 184.95 163.00 173.40 173.40 4,060
Sep 14, 2023 166.30 174.80 166.25 173.25 173.25 976
Sep 13, 2023 169.70 171.40 167.00 171.40 171.40 508
Sep 12, 2023 180.95 180.95 166.85 168.05 168.05 2,452
Sep 11, 2023 180.90 181.35 179.60 180.00 180.00 136
Sep 8, 2023 172.00 185.30 172.00 180.50 180.50 3,466
Sep 7, 2023 181.65 189.95 180.65 181.05 181.05 783
Sep 6, 2023 185.75 186.00 180.35 181.15 181.15 2,278
Sep 5, 2023 177.05 187.85 177.05 182.85 182.85 4,732
Sep 4, 2023 174.15 191.95 173.05 188.15 188.15 14,548
Sep 1, 2023 172.65 176.55 172.65 174.85 174.85 833
Aug 31, 2023 174.65 176.80 171.15 171.20 171.20 620
Aug 30, 2023 173.90 176.90 172.00 173.10 173.10 711
Aug 29, 2023 176.95 176.95 171.55 172.55 172.55 1,573
Aug 28, 2023 179.95 183.55 175.35 175.95 175.95 2,416
Aug 25, 2023 184.95 184.95 174.00 179.75 179.75 617
Aug 24, 2023 176.60 182.95 173.30 178.55 178.55 4,181
Aug 23, 2023 161.20 175.00 161.20 173.95 173.95 3,720
Aug 22, 2023 167.60 167.60 166.15 167.55 167.55 2,796
Aug 21, 2023 170.05 170.05 166.95 167.55 167.55 105
Aug 18, 2023 170.10 172.30 165.95 165.95 165.95 266
Aug 17, 2023 171.70 172.70 170.40 170.95 170.95 347
Aug 16, 2023 173.05 174.35 171.00 171.50 171.50 232
Aug 14, 2023 170.00 173.25 166.05 171.70 171.70 1,787
Aug 11, 2023 172.25 175.00 169.85 171.20 171.20 160
Aug 10, 2023 175.25 175.25 170.30 171.10 171.10 2,538
Aug 9, 2023 175.05 176.70 174.25 174.25 174.25 546
Aug 8, 2023 178.45 178.45 172.00 172.90 172.90 2,071
Aug 7, 2023 175.40 182.70 172.05 173.90 173.90 2,343
Aug 4, 2023 171.55 172.65 169.30 171.00 171.00 5,205
Aug 3, 2023 171.80 175.95 164.40 169.65 169.65 7,272
Jul 28, 2023 173.75 174.75 171.80 172.20 172.20 246
Jul 26, 2023 166.60 173.25 166.60 171.75 171.75 2,896
Jul 24, 2023 170.40 177.50 170.00 170.90 170.90 6,337
Jul 21, 2023 173.35 178.30 172.95 174.35 174.35 6,424
Jul 20, 2023 174.00 180.55 171.25 173.10 173.10 7,042
Jul 19, 2023 184.85 184.85 173.25 175.75 175.75 4,563
Jul 17, 2023 163.75 170.10 163.75 167.80 167.80 2,344
Jul 14, 2023 162.30 174.60 162.25 166.40 166.40 5,056
Jul 10, 2023 164.60 168.85 164.60 167.00 167.00 96
Jul 7, 2023 167.35 169.10 164.40 166.75 166.75 307
Jun 30, 2023 166.10 168.00 162.80 166.40 166.40 3,044
Jun 28, 2023 166.15 166.15 163.00 165.60 165.60 116
Jun 27, 2023 166.40 168.60 163.55 165.00 165.00 640
Jun 26, 2023 160.05 167.15 159.50 165.05 165.05 739
Jun 23, 2023 162.20 162.70 156.85 160.05 160.05 2,841
Jun 22, 2023 163.95 169.10 160.60 162.00 162.00 714
Jun 21, 2023 169.05 171.30 166.00 166.15 166.15 512
Jun 20, 2023 161.10 173.00 161.10 170.60 170.60 1,060
Jun 19, 2023 177.95 177.95 162.70 163.50 163.50 1,351
Jun 16, 2023 167.90 169.40 166.65 167.80 167.80 248
Jun 15, 2023 167.00 170.15 165.00 165.60 165.60 1,242
Jun 14, 2023 168.10 172.45 164.00 167.40 167.40 3,690
Jun 13, 2023 178.00 178.00 161.40 164.80 164.80 1,442
Jun 12, 2023 167.75 174.40 161.40 162.70 162.70 1,441
Jun 9, 2023 167.85 171.50 167.85 170.15 170.15 1,687
Jun 8, 2023 168.90 174.00 164.00 167.85 167.85 7,792
Jun 7, 2023 157.30 167.95 155.95 166.40 166.40 10,952
Jun 6, 2023 164.95 164.95 156.65 157.20 157.20 1,453
Jun 5, 2023 152.20 159.70 151.15 158.25 158.25 2,021
Jun 2, 2023 158.45 158.45 154.95 156.15 156.15 896
Jun 1, 2023 160.00 160.00 157.40 157.40 157.40 150
May 31, 2023 153.50 162.10 153.50 160.50 160.50 811
May 30, 2023 156.55 157.00 155.00 155.00 155.00 3
May 26, 2023 154.80 159.95 154.80 156.00 156.00 1,298
May 25, 2023 153.50 159.00 153.50 156.65 156.65 412
May 24, 2023 155.20 157.40 153.45 153.70 153.70 750
May 23, 2023 159.05 159.25 153.35 155.30 155.30 2,044
May 22, 2023 153.00 159.90 153.00 159.70 159.70 1,416
May 19, 2023 156.65 156.90 153.00 153.00 153.00 400
May 17, 2023 154.15 158.80 145.80 153.80 153.80 4,392
May 16, 2023 155.90 156.25 153.85 154.30 154.30 133
May 15, 2023 152.10 157.85 150.55 154.00 154.00 562
May 12, 2023 154.90 154.90 150.95 151.25 151.25 2,619
May 11, 2023 165.00 165.00 150.00 153.95 153.95 1,328
May 10, 2023 152.90 155.30 152.35 155.30 155.30 602
May 9, 2023 154.75 157.05 153.15 153.15 153.15 588
May 8, 2023 159.00 159.00 152.05 152.70 152.70 1,328
May 5, 2023 158.30 161.85 153.30 155.45 155.45 585
May 4, 2023 157.80 160.00 155.00 156.60 156.60 1,276
May 3, 2023 158.95 158.95 148.00 153.35 153.35 529
May 2, 2023 156.50 162.15 153.40 155.70 155.70 4,855
Apr 28, 2023 152.60 158.95 152.20 154.95 154.95 3,019
Apr 27, 2023 150.95 153.10 150.00 151.65 151.65 283
Apr 26, 2023 151.80 154.20 149.90 150.45 150.45 1,627

Related Tickers

ITI.BO ITI Limited
292.75
-0.22%
 
GTLINFRA.BO GTL Infrastructure Limited
1.7300
-0.57%
 
ASTRAMICRO.NS Astra Microwave Products Limited
710.50
-0.66%
 
ITI.NS ITI Limited
292.95
-0.19%
 
NELCO.NS Nelco Limited
762.20
+0.37%
 
TEJASNET.BO Tejas Networks Limited
1,028.00
-1.59%
 
GTLINFRA.NS GTL Infrastructure Limited
1.7500
+2.94%
 
TEJASNET.NS Tejas Networks Limited
1,027.95
-1.67%